Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-30.00 (-1.31%)
At close: Jul 16, 2026

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20262,405.002,450.002,405.002,415.002,415.000.21%124,054
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