Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
-25.00 (-1.10%)
Last updated: Aug 18, 2026, 10:00 AM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,265.002,280.002,250.002,270.002,270.000.67%53,083
Aug 13, 20262,260.002,290.002,240.002,255.002,255.00-0.66%76,391
Aug 12, 20262,280.002,305.002,260.002,270.002,270.00-0.87%66,589
Aug 11, 20262,275.002,305.002,275.002,290.002,290.00-73,650
Aug 10, 20262,240.002,290.002,240.002,290.002,290.001.78%115,139
Aug 7, 20262,215.002,255.002,215.002,250.002,250.001.12%64,999
Aug 6, 20262,230.002,235.002,210.002,225.002,225.00-0.22%72,046
Aug 5, 20262,225.002,240.002,220.002,230.002,230.000.68%104,203
Aug 4, 20262,210.002,235.002,195.002,215.002,215.000.23%205,324
Aug 3, 20262,210.002,215.002,180.002,210.002,210.000.45%54,610
Jul 31, 20262,160.002,210.002,160.002,200.002,200.001.85%169,028
Jul 30, 20262,040.002,170.002,040.002,160.002,160.002.13%151,325
Jul 29, 20262,200.002,250.002,060.002,115.002,115.00-3.86%206,747
Jul 28, 20262,235.002,245.002,185.002,200.002,200.00-2.00%139,468
Jul 27, 20262,245.002,285.002,235.002,245.002,245.00-64,123
Jul 24, 20262,260.002,280.002,235.002,245.002,245.00-0.88%58,758
Jul 23, 20262,220.002,270.002,220.002,265.002,265.002.26%78,562
Jul 22, 20262,230.002,260.002,215.002,215.002,215.00-0.67%97,526
Jul 21, 20262,225.002,250.002,205.002,230.002,230.000.22%55,372
Jul 20, 20262,235.002,265.002,205.002,225.002,225.00-1.55%80,703
Jul 16, 20262,290.002,305.002,260.002,260.002,260.00-1.31%72,295
Jul 15, 20262,245.002,300.002,245.002,290.002,290.001.78%74,187
Jul 14, 20262,200.002,250.002,195.002,250.002,250.001.58%213,358
Jul 13, 20262,275.002,285.002,205.002,215.002,215.00-2.42%128,565
Jul 10, 20262,215.002,275.002,215.002,270.002,270.002.48%222,397
Jul 9, 20262,210.002,245.002,195.002,215.002,215.00-0.23%100,732
Jul 8, 20262,245.002,275.002,200.002,220.002,220.00-1.11%98,207
Jul 7, 20262,265.002,285.002,230.002,245.002,245.00-0.88%94,872
Jul 6, 20262,255.002,285.002,245.002,265.002,265.000.44%79,437
Jul 3, 20262,235.002,260.002,190.002,255.002,255.000.89%125,121
Jul 2, 20262,275.002,275.002,215.002,235.002,235.00-1.76%94,587
Jul 1, 20262,280.002,280.002,215.002,275.002,275.001.56%46,718
Jun 30, 20262,255.002,280.002,235.002,240.002,240.00-1.32%39,825
Jun 29, 20262,185.002,290.002,185.002,270.002,270.003.18%109,008
Jun 26, 20262,220.002,235.002,165.002,200.002,200.00-0.90%163,888
Jun 25, 20262,230.002,285.002,210.002,220.002,220.00-0.67%98,609
Jun 24, 20262,220.002,252.002,200.002,235.002,235.000.68%108,275
Jun 23, 20262,300.002,320.002,220.002,220.002,220.00-3.90%164,858
Jun 22, 20262,340.002,340.002,280.002,310.002,310.00-1.07%94,137
Jun 19, 20262,375.002,380.002,275.002,335.002,335.00-1.68%152,320
Jun 18, 20262,415.002,440.002,365.002,375.002,375.00-1.66%108,871
Jun 17, 20262,445.002,450.002,410.002,415.002,415.00-1.23%124,988
Jun 16, 20262,425.002,450.002,415.002,445.002,445.000.62%100,896
Jun 15, 20262,445.002,455.002,425.002,430.002,430.000.41%165,664
Jun 12, 20262,390.002,455.002,375.002,420.002,420.002.76%184,247
Jun 11, 20262,345.002,365.002,310.002,355.002,355.000.43%99,038
Jun 10, 20262,370.002,405.002,325.002,345.002,345.00-1.88%163,239
Jun 9, 20262,275.002,420.002,275.002,390.002,390.005.29%362,773
Jun 8, 20262,360.002,370.002,260.002,270.002,270.00-5.22%226,319
Jun 5, 20262,395.002,410.002,370.002,395.002,395.00-0.83%102,614