Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,855.00
-90.00 (-3.06%)
Feb 26, 2026, 12:58 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,980.002,980.002,935.002,945.002,845.00-0.67%600,490
Feb 24, 20263,000.003,000.002,940.002,965.002,864.32-1.17%400,966
Feb 23, 20262,970.003,025.002,950.003,000.002,898.134.17%1,982,140
Feb 20, 20262,815.002,885.002,810.002,880.002,782.212.13%518,406
Feb 19, 20262,810.002,820.002,785.002,820.002,724.240.71%433,601
Feb 13, 20262,825.002,870.002,785.002,800.002,704.92-1.41%574,957
Feb 12, 20262,900.002,945.002,840.002,840.002,743.57-1.56%1,056,622
Feb 11, 20262,875.002,885.002,850.002,885.002,787.040.52%267,927
Feb 10, 20262,820.002,875.002,815.002,870.002,772.551.77%318,172
Feb 9, 20262,800.002,820.002,795.002,820.002,724.241.62%216,907
Feb 6, 20262,780.002,800.002,730.002,775.002,680.77-1.25%478,483
Feb 5, 20262,810.002,850.002,770.002,810.002,714.58-0.35%331,006
Feb 4, 20262,755.002,820.002,750.002,820.002,724.241.99%427,536
Feb 3, 20262,725.002,770.002,725.002,765.002,671.112.41%294,058
Feb 2, 20262,730.002,795.002,685.002,700.002,608.32-1.28%648,188
Jan 30, 20262,765.002,780.002,725.002,735.002,642.13-1.44%375,220
Jan 29, 20262,775.002,785.002,725.002,775.002,680.77-697,753
Jan 28, 20262,795.002,805.002,765.002,775.002,680.77-0.54%244,281
Jan 27, 20262,800.002,810.002,765.002,790.002,695.26-0.36%283,954
Jan 26, 20262,790.002,810.002,775.002,800.002,704.920.54%359,521
Jan 23, 20262,770.002,795.002,750.002,785.002,690.430.72%263,355
Jan 22, 20262,740.002,795.002,730.002,765.002,671.110.91%350,089
Jan 21, 20262,775.002,775.002,690.002,740.002,646.96-1.62%350,122
Jan 20, 20262,730.002,805.002,705.002,785.002,690.432.20%387,745
Jan 19, 20262,700.002,735.002,700.002,725.002,632.470.37%213,572
Jan 16, 20262,720.002,740.002,705.002,715.002,622.81-0.18%157,461
Jan 15, 20262,730.002,745.002,705.002,720.002,627.64-0.37%226,524
Jan 14, 20262,710.002,735.002,685.002,730.002,637.300.74%177,846
Jan 13, 20262,740.002,740.002,685.002,710.002,617.98-0.55%191,493
Jan 12, 20262,730.002,750.002,705.002,725.002,632.47-200,969
Jan 9, 20262,685.002,725.002,670.002,725.002,632.471.68%181,712
Jan 8, 20262,715.002,720.002,675.002,680.002,589.00-1.29%237,705
Jan 7, 20262,780.002,780.002,710.002,715.002,622.81-1.63%259,089
Jan 6, 20262,795.002,800.002,760.002,760.002,666.28-0.90%283,067
Jan 5, 20262,810.002,825.002,780.002,785.002,690.43-1.07%490,077
Jan 2, 20262,850.002,865.002,800.002,815.002,719.41-1.23%400,289
Dec 30, 20252,885.002,895.002,850.002,850.002,753.23-1.04%205,329
Dec 29, 20252,955.002,955.002,880.002,880.002,782.21-4.00%484,516
Dec 26, 20253,000.003,075.002,990.003,000.002,898.131.35%817,168
Dec 24, 20252,970.002,975.002,940.002,960.002,859.490.17%178,725
Dec 23, 20253,025.003,080.002,945.002,955.002,854.66-1.50%592,225
Dec 22, 20252,915.003,000.002,915.003,000.002,898.133.63%818,131
Dec 19, 20252,850.002,900.002,835.002,895.002,796.702.30%274,269
Dec 18, 20252,850.002,865.002,815.002,830.002,733.90-1.57%316,218
Dec 17, 20252,880.002,890.002,865.002,875.002,777.38-0.17%202,334
Dec 16, 20252,910.002,915.002,855.002,880.002,782.21-1.20%240,705
Dec 15, 20252,905.002,930.002,880.002,915.002,816.02-221,093
Dec 12, 20252,880.002,915.002,875.002,915.002,816.022.10%412,664
Dec 11, 20252,845.002,875.002,845.002,855.002,758.060.18%191,601
Dec 10, 20252,845.002,875.002,845.002,850.002,753.23-0.18%203,364