KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 38,150
+1,100 (2.97%)
At close: Nov 26, 2025
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 37,600.00 | 38,700.00 | 36,700.00 | 38,150.00 | 38,150.00 | 2.97% | 103,869 |
| Nov 25, 2025 | 38,350.00 | 38,950.00 | 36,750.00 | 37,050.00 | 37,050.00 | 0.14% | 123,623 |
| Nov 24, 2025 | 38,450.00 | 38,500.00 | 36,850.00 | 37,000.00 | 37,000.00 | -2.50% | 88,025 |
| Nov 21, 2025 | 40,300.00 | 40,400.00 | 37,650.00 | 37,950.00 | 37,950.00 | -10.81% | 169,607 |
| Nov 20, 2025 | 44,250.00 | 44,300.00 | 42,100.00 | 42,550.00 | 42,550.00 | -0.93% | 126,915 |
| Nov 19, 2025 | 42,900.00 | 44,000.00 | 41,150.00 | 42,950.00 | 42,950.00 | -0.69% | 115,231 |
| Nov 18, 2025 | 43,950.00 | 45,300.00 | 42,650.00 | 43,250.00 | 43,250.00 | -4.21% | 159,546 |
| Nov 17, 2025 | 41,850.00 | 45,150.00 | 41,200.00 | 45,150.00 | 45,150.00 | 10.66% | 277,956 |
| Nov 14, 2025 | 42,000.00 | 42,300.00 | 40,500.00 | 40,800.00 | 40,800.00 | -6.31% | 197,982 |
| Nov 13, 2025 | 42,650.00 | 46,150.00 | 42,500.00 | 43,550.00 | 43,550.00 | 1.04% | 421,891 |
| Nov 12, 2025 | 43,050.00 | 43,450.00 | 41,350.00 | 43,100.00 | 43,100.00 | -0.92% | 265,021 |
| Nov 11, 2025 | 41,500.00 | 45,450.00 | 41,400.00 | 43,500.00 | 43,500.00 | 9.30% | 840,940 |
| Nov 10, 2025 | 37,000.00 | 40,200.00 | 36,400.00 | 39,800.00 | 39,800.00 | 8.01% | 184,581 |
| Nov 7, 2025 | 38,050.00 | 38,900.00 | 36,350.00 | 36,850.00 | 36,850.00 | -6.35% | 98,333 |
| Nov 6, 2025 | 37,800.00 | 40,200.00 | 36,600.00 | 39,350.00 | 39,350.00 | 6.21% | 160,586 |
| 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% | 142,393 |
| 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% | 81,543 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 37,650.00 | 38,650.00 | 38,650.00 | 1.05% | 63,267 |
| Oct 28, 2025 | 39,000.00 | 39,400.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.92% | 87,663 |
| 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% | 94,620 |
| 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% | 104,650 |
| 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% | 97,826 |
| Oct 14, 2025 | 41,300.00 | 41,450.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.09% | 244,971 |
| 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% | 208,931 |
| Oct 1, 2025 | 38,700.00 | 39,275.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.26% | 101,838 |
| 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% | 97,257 |
| 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% | 147,673 |
| 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% | 129,918 |
| Sep 18, 2025 | 37,200.00 | 39,250.00 | 36,900.00 | 38,500.00 | 38,500.00 | 3.77% | 208,214 |
| Sep 17, 2025 | 37,000.00 | 37,700.00 | 36,850.00 | 37,100.00 | 37,100.00 | -1.98% | 98,422 |
| Sep 16, 2025 | 37,900.00 | 37,950.00 | 36,750.00 | 37,850.00 | 37,850.00 | -1.17% | 207,910 |
| 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% | 145,373 |
| Sep 11, 2025 | 36,000.00 | 36,000.00 | 34,100.00 | 35,550.00 | 35,550.00 | 2.45% | 139,138 |