KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 48,900
+250 (0.51%)
At close: Feb 4, 2026
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 46,900.00 | 48,200.00 | 45,450.00 | 46,000.00 | 46,000.00 | -6.03% | 128,445 |
| Feb 4, 2026 | 47,500.00 | 49,600.00 | 46,550.00 | 48,950.00 | 48,950.00 | 0.62% | 134,043 |
| Feb 3, 2026 | 47,000.00 | 49,000.00 | 46,800.00 | 48,650.00 | 48,650.00 | 8.47% | 244,357 |
| Feb 2, 2026 | 45,750.00 | 49,100.00 | 44,500.00 | 44,850.00 | 44,850.00 | -5.08% | 250,747 |
| Jan 30, 2026 | 44,200.00 | 47,900.00 | 43,900.00 | 47,250.00 | 47,250.00 | 8.12% | 483,418 |
| Jan 29, 2026 | 46,000.00 | 46,200.00 | 41,950.00 | 43,700.00 | 43,700.00 | -2.13% | 348,196 |
| Jan 28, 2026 | 42,900.00 | 44,700.00 | 42,200.00 | 44,650.00 | 44,650.00 | 7.59% | 338,278 |
| Jan 27, 2026 | 39,750.00 | 41,700.00 | 39,500.00 | 41,500.00 | 41,500.00 | 3.36% | 179,486 |
| Jan 26, 2026 | 39,900.00 | 40,400.00 | 39,400.00 | 40,150.00 | 40,150.00 | 3.61% | 120,258 |
| Jan 23, 2026 | 38,750.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,750.00 | 1.17% | 88,828 |
| Jan 22, 2026 | 38,750.00 | 38,900.00 | 37,950.00 | 38,300.00 | 38,300.00 | 0.39% | 89,359 |
| Jan 21, 2026 | 37,900.00 | 38,350.00 | 36,900.00 | 38,150.00 | 38,150.00 | -1.29% | 107,469 |
| Jan 20, 2026 | 39,500.00 | 39,500.00 | 37,650.00 | 38,650.00 | 38,650.00 | -1.53% | 97,472 |
| Jan 19, 2026 | 39,550.00 | 39,900.00 | 38,500.00 | 39,250.00 | 39,250.00 | -2.61% | 115,478 |
| Jan 16, 2026 | 41,500.00 | 41,500.00 | 39,950.00 | 40,300.00 | 40,300.00 | -1.71% | 122,922 |
| Jan 15, 2026 | 40,200.00 | 41,150.00 | 39,950.00 | 41,000.00 | 41,000.00 | 0.24% | 128,664 |
| Jan 14, 2026 | 40,400.00 | 41,200.00 | 40,100.00 | 40,900.00 | 40,900.00 | 1.87% | 94,177 |
| Jan 13, 2026 | 40,850.00 | 41,200.00 | 39,750.00 | 40,150.00 | 40,150.00 | -1.71% | 138,888 |
| Jan 12, 2026 | 41,900.00 | 42,300.00 | 40,250.00 | 40,850.00 | 40,850.00 | -0.85% | 109,054 |
| Jan 9, 2026 | 41,850.00 | 42,200.00 | 41,000.00 | 41,200.00 | 41,200.00 | -3.96% | 140,319 |
| Jan 8, 2026 | 43,150.00 | 44,950.00 | 40,000.00 | 42,900.00 | 42,900.00 | -3.05% | 199,916 |
| Jan 7, 2026 | 45,550.00 | 45,550.00 | 42,650.00 | 44,250.00 | 44,250.00 | -2.64% | 251,937 |
| Jan 6, 2026 | 42,650.00 | 45,500.00 | 42,300.00 | 45,450.00 | 45,450.00 | 6.69% | 305,291 |
| Jan 5, 2026 | 43,000.00 | 43,150.00 | 41,050.00 | 42,600.00 | 42,600.00 | 1.55% | 242,500 |
| Jan 2, 2026 | 39,700.00 | 41,950.00 | 39,450.00 | 41,950.00 | 41,950.00 | 5.80% | 182,352 |
| Dec 30, 2025 | 39,100.00 | 40,050.00 | 38,750.00 | 39,650.00 | 39,650.00 | 2.45% | 155,758 |
| Dec 29, 2025 | 40,000.00 | 40,000.00 | 37,700.00 | 38,700.00 | 38,700.00 | -1.02% | 119,811 |
| Dec 26, 2025 | 38,900.00 | 39,750.00 | 38,650.00 | 39,100.00 | 39,100.00 | 0.64% | 102,068 |
| Dec 24, 2025 | 39,150.00 | 39,800.00 | 38,600.00 | 38,850.00 | 38,850.00 | -0.77% | 56,247 |
| Dec 23, 2025 | 39,400.00 | 39,400.00 | 38,500.00 | 39,150.00 | 39,150.00 | 0.90% | 96,723 |
| Dec 22, 2025 | 37,450.00 | 38,950.00 | 37,400.00 | 38,800.00 | 38,800.00 | 4.58% | 135,225 |
| Dec 19, 2025 | 37,800.00 | 37,800.00 | 36,800.00 | 37,100.00 | 37,100.00 | 0.13% | 82,500 |
| Dec 18, 2025 | 36,000.00 | 37,200.00 | 35,500.00 | 37,050.00 | 37,050.00 | 0.82% | 66,572 |
| Dec 17, 2025 | 35,800.00 | 36,750.00 | 35,150.00 | 36,750.00 | 36,750.00 | 3.96% | 87,652 |
| Dec 16, 2025 | 36,200.00 | 36,350.00 | 35,100.00 | 35,350.00 | 35,350.00 | -2.75% | 107,136 |
| Dec 15, 2025 | 36,000.00 | 36,450.00 | 35,250.00 | 36,350.00 | 36,350.00 | -0.95% | 79,919 |
| Dec 12, 2025 | 37,300.00 | 37,300.00 | 36,450.00 | 36,700.00 | 36,700.00 | -0.94% | 120,645 |
| Dec 11, 2025 | 38,650.00 | 38,650.00 | 37,000.00 | 37,050.00 | 37,050.00 | -3.26% | 153,810 |
| Dec 10, 2025 | 39,250.00 | 39,950.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.29% | 84,044 |
| Dec 9, 2025 | 39,200.00 | 39,200.00 | 38,550.00 | 38,800.00 | 38,800.00 | 0.52% | 63,033 |
| Dec 8, 2025 | 38,950.00 | 38,950.00 | 38,000.00 | 38,600.00 | 38,600.00 | -0.64% | 54,659 |
| Dec 5, 2025 | 38,850.00 | 39,250.00 | 38,350.00 | 38,850.00 | 38,850.00 | -0.26% | 44,079 |
| Dec 4, 2025 | 40,400.00 | 40,400.00 | 38,700.00 | 38,950.00 | 38,950.00 | -4.42% | 85,804 |
| Dec 3, 2025 | 41,150.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,750.00 | 0.25% | 45,899 |
| Dec 2, 2025 | 41,500.00 | 41,700.00 | 40,500.00 | 40,650.00 | 40,650.00 | - | 76,432 |
| Dec 1, 2025 | 40,800.00 | 41,400.00 | 40,300.00 | 40,650.00 | 40,650.00 | 2.01% | 107,714 |
| Nov 28, 2025 | 39,450.00 | 39,900.00 | 38,500.00 | 39,850.00 | 39,850.00 | 2.31% | 95,547 |
| Nov 27, 2025 | 38,850.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,950.00 | 2.10% | 82,920 |
| 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 |