Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-40.00 (-1.63%)
Jun 2, 2026, 3:30 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,450.002,450.002,375.002,410.002,410.00-1.63%317,006
Jun 1, 20262,515.002,515.002,450.002,450.002,450.00-2.58%246,531
May 29, 20262,530.002,545.002,495.002,515.002,515.00-0.59%114,335
May 28, 20262,550.002,555.002,500.002,530.002,530.00-0.59%145,733
May 27, 20262,595.002,600.002,540.002,545.002,545.00-1.93%192,460
May 26, 20262,615.002,625.002,585.002,595.002,595.00-0.76%156,858
May 22, 20262,560.002,615.002,560.002,615.002,615.001.95%123,001
May 21, 20262,570.002,600.002,560.002,565.002,565.000.39%187,569
May 20, 20262,585.002,585.002,540.002,555.002,555.00-1.16%195,196
May 19, 20262,590.002,605.002,560.002,585.002,585.00-0.19%156,650
May 18, 20262,620.002,625.002,580.002,590.002,590.00-1.15%161,899
May 15, 20262,635.002,665.002,605.002,620.002,620.00-0.57%328,129
May 14, 20262,625.002,645.002,585.002,635.002,635.000.38%147,066
May 13, 20262,615.002,635.002,590.002,625.002,625.000.38%140,456
May 12, 20262,670.002,675.002,600.002,615.002,615.00-1.88%300,058
May 11, 20262,705.002,710.002,655.002,665.002,665.00-1.48%220,419
May 8, 20262,670.002,740.002,665.002,705.002,705.003.24%479,569
May 7, 20262,625.002,640.002,605.002,620.002,620.00-0.19%173,066
May 6, 20262,690.002,690.002,610.002,625.002,625.00-2.23%360,811
May 4, 20262,710.002,735.002,670.002,685.002,685.00-0.37%485,849
Apr 30, 20262,700.002,715.002,680.002,695.002,695.00-0.19%113,296
Apr 29, 20262,695.002,700.002,670.002,700.002,700.000.93%174,559
Apr 28, 20262,675.002,700.002,665.002,675.002,675.000.19%197,152
Apr 27, 20262,690.002,705.002,670.002,670.002,670.00-0.56%161,634
Apr 24, 20262,680.002,700.002,665.002,685.002,685.000.19%120,031
Apr 23, 20262,690.002,700.002,660.002,680.002,680.00-0.37%129,762
Apr 22, 20262,720.002,720.002,685.002,690.002,690.00-1.28%152,062
Apr 21, 20262,720.002,735.002,715.002,725.002,725.000.74%109,413
Apr 20, 20262,735.002,740.002,700.002,705.002,705.00-1.10%265,134
Apr 17, 20262,745.002,745.002,710.002,735.002,735.00-0.18%161,569
Apr 16, 20262,700.002,745.002,685.002,740.002,740.002.05%245,001
Apr 15, 20262,690.002,720.002,680.002,685.002,685.000.19%204,131
Apr 14, 20262,650.002,690.002,640.002,680.002,680.001.52%284,889
Apr 13, 20262,625.002,645.002,610.002,640.002,640.00-83,774
Apr 10, 20262,610.002,645.002,605.002,640.002,640.001.54%206,698
Apr 9, 20262,615.002,615.002,590.002,600.002,600.00-0.57%94,950
Apr 8, 20262,580.002,615.002,575.002,615.002,615.002.15%138,987
Apr 7, 20262,570.002,585.002,550.002,560.002,560.00-60,564
Apr 6, 20262,570.002,585.002,555.002,560.002,560.00-0.39%135,982
Apr 3, 20262,545.002,585.002,535.002,570.002,570.002.19%210,122
Apr 2, 20262,625.002,630.002,495.002,515.002,515.00-3.45%394,560
Apr 1, 20262,610.002,615.002,585.002,605.002,605.000.97%170,373
Mar 31, 20262,610.002,610.002,560.002,580.002,580.00-1.15%253,201
Mar 30, 20262,585.002,610.002,530.002,610.002,610.000.58%219,708
Mar 27, 20262,595.002,610.002,545.002,595.002,595.00-0.19%227,992
Mar 26, 20262,630.002,635.002,600.002,600.002,600.00-1.14%175,006
Mar 25, 20262,585.002,630.002,580.002,630.002,630.001.74%248,586
Mar 24, 20262,580.002,600.002,545.002,585.002,585.001.37%199,282
Mar 23, 20262,600.002,600.002,550.002,550.002,550.00-2.86%385,059
Mar 20, 20262,580.002,640.002,580.002,625.002,625.002.34%205,786