Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,615.00
+55.00 (2.15%)
At close: Apr 8, 2026

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,580.002,615.002,575.002,615.002,615.002.15%137,861
Apr 7, 20262,570.002,585.002,550.002,560.002,560.00-60,246
Apr 6, 20262,570.002,585.002,555.002,560.002,560.00-0.39%135,981
Apr 3, 20262,545.002,585.002,535.002,570.002,570.002.19%208,551
Apr 2, 20262,625.002,630.002,495.002,515.002,515.00-3.45%392,186
Apr 1, 20262,610.002,615.002,585.002,605.002,605.000.97%169,423
Mar 31, 20262,610.002,610.002,560.002,580.002,580.00-1.15%251,599
Mar 30, 20262,585.002,610.002,530.002,610.002,610.000.58%219,707
Mar 27, 20262,595.002,610.002,545.002,595.002,595.00-0.19%225,956
Mar 26, 20262,630.002,635.002,600.002,600.002,600.00-1.14%174,790
Mar 25, 20262,585.002,630.002,580.002,630.002,630.001.74%247,295
Mar 24, 20262,580.002,600.002,545.002,585.002,585.001.37%199,199
Mar 23, 20262,600.002,600.002,550.002,550.002,550.00-2.86%384,097
Mar 20, 20262,580.002,640.002,580.002,625.002,625.002.34%205,483
Mar 19, 20262,595.002,600.002,560.002,565.002,565.00-1.91%172,502
Mar 18, 20262,610.002,625.002,595.002,615.002,615.000.38%176,698
Mar 17, 20262,620.002,632.002,595.002,605.002,605.00-0.19%111,832
Mar 16, 20262,660.002,660.002,595.002,610.002,610.00-1.88%204,577
Mar 13, 20262,595.002,660.002,550.002,660.002,660.001.53%398,608
Mar 12, 20262,600.002,640.002,590.002,620.002,620.000.77%248,743
Mar 11, 20262,595.002,640.002,580.002,600.002,600.000.97%296,342
Mar 10, 20262,580.002,595.002,545.002,575.002,575.001.78%324,093
Mar 9, 20262,595.002,595.002,485.002,530.002,530.00-3.62%528,885
Mar 6, 20262,610.002,660.002,570.002,625.002,625.00-0.76%338,076
Mar 5, 20262,580.002,655.002,580.002,645.002,645.005.59%368,230
Mar 4, 20262,665.002,680.002,505.002,505.002,505.00-7.39%911,181
Mar 3, 20262,740.002,775.002,700.002,705.002,705.00-3.22%578,263
Feb 27, 20262,840.002,845.002,780.002,795.002,795.00-1.93%520,036
Feb 26, 20262,895.002,905.002,835.002,850.002,850.00-3.23%889,586
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