Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
-10.00 (-0.35%)
Feb 5, 2026, 3:30 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,810.002,850.002,770.002,810.002,810.00-0.35%330,999
Feb 4, 20262,755.002,820.002,750.002,820.002,820.001.99%426,125
Feb 3, 20262,725.002,770.002,725.002,765.002,765.002.41%292,813
Feb 2, 20262,730.002,795.002,685.002,700.002,700.00-1.28%647,326
Jan 30, 20262,765.002,780.002,725.002,735.002,735.00-1.44%373,749
Jan 29, 20262,775.002,785.002,725.002,775.002,775.00-696,838
Jan 28, 20262,795.002,805.002,765.002,775.002,775.00-0.54%243,588
Jan 27, 20262,800.002,810.002,765.002,790.002,790.00-0.36%282,359
Jan 26, 20262,790.002,810.002,775.002,800.002,800.000.54%357,771
Jan 23, 20262,770.002,795.002,750.002,785.002,785.000.72%263,140
Jan 22, 20262,740.002,795.002,730.002,765.002,765.000.91%349,514
Jan 21, 20262,775.002,775.002,690.002,740.002,740.00-1.62%348,495
Jan 20, 20262,730.002,805.002,705.002,785.002,785.002.20%383,154
Jan 19, 20262,700.002,735.002,700.002,725.002,725.000.37%207,630
Jan 16, 20262,720.002,740.002,705.002,715.002,715.00-0.18%156,910
Jan 15, 20262,730.002,745.002,705.002,720.002,720.00-0.37%226,337
Jan 14, 20262,710.002,735.002,685.002,730.002,730.000.74%177,846
Jan 13, 20262,740.002,740.002,685.002,710.002,710.00-0.55%189,497
Jan 12, 20262,730.002,750.002,705.002,725.002,725.00-199,743
Jan 9, 20262,685.002,725.002,670.002,725.002,725.001.68%178,449
Jan 8, 20262,715.002,720.002,675.002,680.002,680.00-1.29%237,705
Jan 7, 20262,780.002,780.002,710.002,715.002,715.00-1.63%258,233
Jan 6, 20262,795.002,800.002,760.002,760.002,760.00-0.90%281,804
Jan 5, 20262,810.002,825.002,780.002,785.002,785.00-1.07%484,021
Jan 2, 20262,850.002,865.002,800.002,815.002,815.00-1.23%395,039
Dec 30, 20252,885.002,895.002,850.002,850.002,850.00-1.04%204,695
Dec 29, 20252,955.002,955.002,880.002,880.002,880.00-4.00%483,995
Dec 26, 20253,000.003,075.002,990.003,000.003,000.001.35%817,168
Dec 24, 20252,970.002,975.002,940.002,960.002,960.000.17%178,725
Dec 23, 20253,025.003,080.002,945.002,955.002,955.00-1.50%592,225
Dec 22, 20252,915.003,000.002,915.003,000.003,000.003.63%818,131
Dec 19, 20252,850.002,900.002,835.002,895.002,895.002.30%274,269
Dec 18, 20252,850.002,865.002,815.002,830.002,830.00-1.57%316,199
Dec 17, 20252,880.002,890.002,865.002,875.002,875.00-0.17%198,739
Dec 16, 20252,910.002,915.002,855.002,880.002,880.00-1.20%236,422
Dec 15, 20252,905.002,930.002,880.002,915.002,915.00-221,093
Dec 12, 20252,880.002,915.002,875.002,915.002,915.002.10%409,663
Dec 11, 20252,845.002,875.002,845.002,855.002,855.000.18%190,300
Dec 10, 20252,845.002,875.002,845.002,850.002,850.00-0.18%203,364
Dec 9, 20252,855.002,860.002,830.002,855.002,855.00-138,429
Dec 8, 20252,870.002,885.002,840.002,855.002,855.00-0.52%289,169
Dec 5, 20252,880.002,880.002,845.002,870.002,870.00-157,116
Dec 4, 20252,890.002,910.002,850.002,870.002,870.000.17%370,170
Dec 3, 20252,820.002,865.002,820.002,865.002,865.001.60%211,026
Dec 2, 20252,800.002,830.002,780.002,820.002,820.000.89%201,565
Dec 1, 20252,835.002,875.002,785.002,795.002,795.00-1.24%433,632
Nov 28, 20252,805.002,835.002,795.002,830.002,830.000.89%145,131
Nov 27, 20252,870.002,870.002,800.002,805.002,805.00-1.58%258,230
Nov 26, 20252,860.002,870.002,840.002,850.002,850.000.18%186,856
Nov 25, 20252,895.002,915.002,840.002,845.002,845.00-0.87%180,943