Skip to main content
logo
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
-15.00 (-0.68%)
Last updated: Oct 8, 2026, 3:00 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%42,849
Oct 6, 20262,205.002,205.002,185.002,200.002,200.00-45,801
Oct 2, 20262,200.002,220.002,190.002,200.002,200.000.46%40,531
Oct 1, 20262,210.002,230.002,185.002,190.002,190.00-0.45%76,460
Sep 30, 20262,170.002,230.002,170.002,200.002,200.001.15%83,573
Sep 29, 20262,190.002,190.002,162.002,175.002,175.00-0.23%64,687
Sep 28, 20262,190.002,195.002,175.002,180.002,180.000.23%47,870
Sep 23, 20262,095.002,220.002,095.002,175.002,175.003.57%927,665
Sep 22, 20262,130.002,130.002,065.002,100.002,100.00-0.71%118,122
Sep 21, 20262,120.002,125.002,105.002,115.002,115.00-24,490
Sep 18, 20262,130.002,140.002,105.002,115.002,115.00-0.47%54,412
Sep 17, 20262,115.002,130.002,105.002,125.002,125.000.47%41,946
Sep 16, 20262,135.002,135.002,100.002,115.002,115.00-0.94%77,931
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%22,197
Sep 11, 20262,165.002,180.002,155.002,160.002,160.00-0.69%28,783
Sep 10, 20262,180.002,180.002,150.002,175.002,175.00-46,112
Sep 9, 20262,180.002,190.002,170.002,175.002,175.00-0.46%69,513
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%34,264
Sep 4, 20262,180.002,205.002,180.002,200.002,200.001.38%57,710
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%82,931
Sep 1, 20262,205.002,225.002,200.002,210.002,210.00-0.45%48,221
Aug 31, 20262,235.002,235.002,195.002,220.002,220.00-0.67%27,548
Aug 28, 20262,215.002,235.002,205.002,235.002,235.000.90%62,528
Aug 27, 20262,240.002,240.002,210.002,215.002,215.00-0.89%66,901
Aug 26, 20262,230.002,245.002,220.002,235.002,235.00-57,670
Aug 25, 20262,200.002,235.002,185.002,235.002,235.001.59%49,589
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
Aug 18, 20262,260.002,265.002,210.002,225.002,225.00-1.98%98,303
Aug 14, 20262,265.002,280.002,250.002,270.002,270.000.67%53,411
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%67,875
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%104,208
Aug 4, 20262,210.002,235.002,195.002,215.002,215.000.23%207,468
Aug 3, 20262,210.002,215.002,180.002,210.002,210.000.45%54,631
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