Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
0.00 (0.00%)
At close: May 7, 2026

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,625.002,640.002,605.002,620.002,620.00-0.19%121,136
May 6, 20262,690.002,690.002,610.002,625.002,625.00-2.23%360,648
May 4, 20262,710.002,735.002,670.002,685.002,685.00-0.37%483,518
Apr 30, 20262,700.002,715.002,680.002,695.002,695.00-0.19%113,295
Apr 29, 20262,695.002,700.002,670.002,700.002,700.000.93%171,680
Apr 28, 20262,675.002,700.002,665.002,675.002,675.000.19%196,724
Apr 27, 20262,690.002,705.002,670.002,670.002,670.00-0.56%160,114
Apr 24, 20262,680.002,700.002,665.002,685.002,685.000.19%120,011
Apr 23, 20262,690.002,700.002,660.002,680.002,680.00-0.37%129,639
Apr 22, 20262,720.002,720.002,685.002,690.002,690.00-1.28%151,159
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%161,014
Apr 16, 20262,700.002,745.002,685.002,740.002,740.002.05%242,530
Apr 15, 20262,690.002,720.002,680.002,685.002,685.000.19%203,465
Apr 14, 20262,650.002,690.002,640.002,680.002,680.001.52%284,319
Apr 13, 20262,625.002,645.002,610.002,640.002,640.00-80,309
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%94,940
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