Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
+20.00 (1.00%)
Nov 2, 2026, 11:30 AM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261,990.002,025.001,988.002,015.002,015.001.00%32,308
Oct 30, 20262,030.002,030.001,980.001,995.001,995.00-1.97%87,940
Oct 29, 20262,040.002,045.002,010.002,035.002,035.00-28,053
Oct 28, 20262,025.002,040.002,025.002,035.002,035.000.74%19,749
Oct 27, 20262,035.002,040.002,000.002,020.002,020.00-0.25%106,366
Oct 26, 20262,045.002,055.002,015.002,025.002,025.00-1.22%18,704
Oct 23, 20262,070.002,070.002,010.002,050.002,050.00-1.44%75,662
Oct 22, 20262,090.002,095.002,050.002,080.002,080.00-0.24%60,887
Oct 21, 20262,100.002,115.002,085.002,085.002,085.00-0.71%35,903
Oct 20, 20262,135.002,150.002,085.002,100.002,100.00-1.87%25,917
Oct 19, 20262,120.002,140.002,100.002,140.002,140.000.47%37,081
Oct 16, 20262,075.002,140.002,075.002,130.002,130.002.16%72,787
Oct 15, 20262,130.002,130.002,060.002,085.002,085.00-2.34%79,071
Oct 14, 20262,115.002,150.002,115.002,135.002,135.000.23%19,945
Oct 13, 20262,145.002,145.002,085.002,130.002,130.00-0.47%140,521
Oct 12, 20262,190.002,200.002,140.002,140.002,140.00-2.28%66,579
Oct 8, 20262,200.002,210.002,180.002,190.002,190.00-0.68%43,524
Oct 7, 20262,205.002,230.002,195.002,205.002,205.000.23%46,502
Oct 6, 20262,205.002,205.002,185.002,200.002,200.00-46,726
Oct 2, 20262,200.002,220.002,190.002,200.002,200.000.46%42,251
Oct 1, 20262,210.002,230.002,185.002,190.002,190.00-0.45%81,501
Sep 30, 20262,170.002,230.002,170.002,200.002,200.001.15%88,032
Sep 29, 20262,190.002,190.002,162.002,175.002,175.00-0.23%71,840
Sep 28, 20262,190.002,195.002,175.002,180.002,180.000.23%48,823
Sep 23, 20262,095.002,220.002,095.002,175.002,175.003.57%933,504
Sep 22, 20262,130.002,130.002,065.002,100.002,100.00-0.71%118,604
Sep 21, 20262,120.002,125.002,105.002,115.002,115.00-25,223
Sep 18, 20262,130.002,140.002,105.002,115.002,115.00-0.47%60,184
Sep 17, 20262,115.002,130.002,105.002,125.002,125.000.47%42,964
Sep 16, 20262,135.002,135.002,100.002,115.002,115.00-0.94%78,562
Sep 15, 20262,155.002,155.002,130.002,135.002,135.00-0.93%55,421
Sep 14, 20262,160.002,165.002,145.002,155.002,155.00-0.23%27,045
Sep 11, 20262,165.002,180.002,155.002,160.002,160.00-0.69%28,783
Sep 10, 20262,180.002,180.002,150.002,175.002,175.00-46,579
Sep 9, 20262,180.002,190.002,170.002,175.002,175.00-0.46%69,538
Sep 8, 20262,190.002,205.002,180.002,185.002,185.00-62,393
Sep 7, 20262,190.002,210.002,180.002,185.002,185.00-0.68%34,270
Sep 4, 20262,180.002,205.002,180.002,200.002,200.001.38%57,721
Sep 3, 20262,190.002,195.002,165.002,170.002,170.00-0.23%63,902
Sep 2, 20262,195.002,210.002,165.002,175.002,175.00-1.58%82,943
Sep 1, 20262,205.002,225.002,200.002,210.002,210.00-0.45%48,228
Aug 31, 20262,235.002,235.002,195.002,220.002,220.00-0.67%28,050
Aug 28, 20262,215.002,235.002,205.002,235.002,235.000.90%62,529
Aug 27, 20262,240.002,240.002,210.002,215.002,215.00-0.89%66,913
Aug 26, 20262,230.002,245.002,220.002,235.002,235.00-58,313
Aug 25, 20262,200.002,235.002,185.002,235.002,235.001.59%49,990
Aug 24, 20262,220.002,240.002,190.002,200.002,200.000.46%154,341
Aug 21, 20262,200.002,200.002,170.002,190.002,190.00-0.68%67,977
Aug 20, 20262,205.002,220.002,195.002,205.002,205.00-80,215
Aug 19, 20262,205.002,210.002,180.002,205.002,205.00-0.90%117,012