KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 39,400
+400 (1.03%)
At close: Nov 4, 2025
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 38,500.00 | 38,650.00 | 35,250.00 | 37,050.00 | 37,050.00 | -5.96% | 139,224 |
| Nov 4, 2025 | 39,600.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,400.00 | 1.03% | 146,317 |
| Nov 3, 2025 | 38,000.00 | 39,300.00 | 37,450.00 | 39,000.00 | 39,000.00 | 1.69% | 102,583 |
| Oct 31, 2025 | 37,950.00 | 38,450.00 | 37,700.00 | 38,350.00 | 38,350.00 | 0.39% | 51,961 |
| Oct 30, 2025 | 38,500.00 | 39,050.00 | 37,750.00 | 38,200.00 | 38,200.00 | -1.16% | 82,740 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 37,650.00 | 38,650.00 | 38,650.00 | 1.05% | 64,735 |
| Oct 28, 2025 | 39,000.00 | 39,400.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.92% | 90,208 |
| Oct 27, 2025 | 40,450.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,400.00 | -1.13% | 103,003 |
| Oct 24, 2025 | 38,500.00 | 40,500.00 | 38,200.00 | 39,850.00 | 39,850.00 | 6.13% | 200,249 |
| Oct 23, 2025 | 37,400.00 | 38,300.00 | 36,900.00 | 37,550.00 | 37,550.00 | -0.92% | 79,325 |
| Oct 22, 2025 | 37,800.00 | 38,000.00 | 36,400.00 | 37,900.00 | 37,900.00 | -0.26% | 113,067 |
| Oct 21, 2025 | 40,000.00 | 40,100.00 | 37,700.00 | 38,000.00 | 38,000.00 | -3.31% | 96,740 |
| Oct 20, 2025 | 38,350.00 | 39,800.00 | 37,750.00 | 39,300.00 | 39,300.00 | 4.11% | 93,357 |
| Oct 17, 2025 | 38,650.00 | 39,500.00 | 37,700.00 | 37,750.00 | 37,750.00 | -3.82% | 107,512 |
| Oct 16, 2025 | 39,200.00 | 39,600.00 | 39,050.00 | 39,250.00 | 39,250.00 | -1.38% | 69,480 |
| Oct 15, 2025 | 38,250.00 | 39,800.00 | 37,800.00 | 39,800.00 | 39,800.00 | 5.29% | 100,213 |
| Oct 14, 2025 | 41,300.00 | 41,450.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.09% | 247,282 |
| Oct 13, 2025 | 39,500.00 | 40,300.00 | 39,150.00 | 40,250.00 | 40,250.00 | -1.59% | 107,460 |
| Oct 10, 2025 | 41,100.00 | 41,750.00 | 40,250.00 | 40,900.00 | 40,900.00 | 2.51% | 166,660 |
| Oct 2, 2025 | 40,000.00 | 40,750.00 | 39,100.00 | 39,900.00 | 39,900.00 | 2.57% | 213,500 |
| Oct 1, 2025 | 38,700.00 | 39,275.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.26% | 103,037 |
| Sep 30, 2025 | 39,550.00 | 40,650.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.39% | 147,321 |
| Sep 29, 2025 | 37,900.00 | 39,100.00 | 37,500.00 | 38,650.00 | 38,650.00 | 3.62% | 92,254 |
| Sep 26, 2025 | 37,900.00 | 38,200.00 | 36,700.00 | 37,300.00 | 37,300.00 | -3.62% | 99,899 |
| Sep 25, 2025 | 38,650.00 | 39,700.00 | 38,250.00 | 38,700.00 | 38,700.00 | -1.78% | 66,781 |
| Sep 24, 2025 | 37,950.00 | 39,500.00 | 37,650.00 | 39,400.00 | 39,400.00 | 1.29% | 150,025 |
| Sep 23, 2025 | 39,900.00 | 39,950.00 | 38,300.00 | 38,900.00 | 38,900.00 | -0.64% | 77,780 |
| Sep 22, 2025 | 39,150.00 | 39,900.00 | 38,450.00 | 39,150.00 | 39,150.00 | 1.29% | 129,120 |
| Sep 19, 2025 | 38,700.00 | 39,250.00 | 37,650.00 | 38,650.00 | 38,650.00 | 0.39% | 147,676 |
| Sep 18, 2025 | 37,200.00 | 39,250.00 | 36,900.00 | 38,500.00 | 38,500.00 | 3.77% | 212,249 |
| Sep 17, 2025 | 37,000.00 | 37,700.00 | 36,850.00 | 37,100.00 | 37,100.00 | -1.98% | 102,372 |
| Sep 16, 2025 | 37,900.00 | 37,950.00 | 36,750.00 | 37,850.00 | 37,850.00 | -1.17% | 210,924 |
| Sep 15, 2025 | 36,850.00 | 38,500.00 | 36,500.00 | 38,300.00 | 38,300.00 | 8.19% | 299,927 |
| Sep 12, 2025 | 36,000.00 | 36,400.00 | 35,100.00 | 35,400.00 | 35,400.00 | -0.42% | 148,111 |
| Sep 11, 2025 | 36,000.00 | 36,000.00 | 34,100.00 | 35,550.00 | 35,550.00 | 2.45% | 139,138 |
| Sep 10, 2025 | 35,150.00 | 35,200.00 | 34,100.00 | 34,700.00 | 34,700.00 | 0.43% | 127,807 |
| Sep 9, 2025 | 34,200.00 | 34,700.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3.13% | 117,765 |
| Sep 8, 2025 | 32,100.00 | 33,950.00 | 32,000.00 | 33,500.00 | 33,500.00 | 5.18% | 99,897 |
| Sep 5, 2025 | 32,550.00 | 32,550.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.47% | 59,879 |
| Sep 4, 2025 | 31,450.00 | 32,600.00 | 31,350.00 | 32,000.00 | 32,000.00 | 1.91% | 62,373 |
| Sep 3, 2025 | 31,300.00 | 31,550.00 | 30,850.00 | 31,400.00 | 31,400.00 | -0.32% | 64,622 |
| Sep 2, 2025 | 31,550.00 | 31,750.00 | 31,150.00 | 31,500.00 | 31,500.00 | 1.12% | 63,132 |
| Sep 1, 2025 | 32,500.00 | 32,600.00 | 31,050.00 | 31,150.00 | 31,150.00 | -6.88% | 127,791 |
| Aug 29, 2025 | 33,200.00 | 34,100.00 | 33,200.00 | 33,450.00 | 33,450.00 | 1.67% | 73,379 |
| Aug 28, 2025 | 32,400.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,900.00 | 0.15% | 61,275 |
| Aug 27, 2025 | 33,100.00 | 33,150.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.15% | 46,851 |
| Aug 26, 2025 | 32,650.00 | 33,000.00 | 32,400.00 | 32,800.00 | 32,800.00 | - | 47,121 |
| Aug 25, 2025 | 32,000.00 | 32,850.00 | 31,850.00 | 32,800.00 | 32,800.00 | 4.29% | 76,658 |
| Aug 22, 2025 | 32,000.00 | 32,200.00 | 31,050.00 | 31,450.00 | 31,450.00 | -1.41% | 81,439 |
| Aug 21, 2025 | 32,900.00 | 33,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.47% | 65,220 |