KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 34,150
+650 (1.94%)
Last updated: Sep 9, 2025, 2:39 PM KST
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 31,900.00 | 32,400.00 | 31,550.00 | 32,050.00 | 32,050.00 | -2.88% | 63,455 |
| Aug 19, 2025 | 33,350.00 | 33,900.00 | 32,750.00 | 33,000.00 | 33,000.00 | -0.90% | 94,752 |
| Aug 18, 2025 | 34,100.00 | 34,400.00 | 33,150.00 | 33,300.00 | 33,300.00 | -4.72% | 119,341 |
| Aug 14, 2025 | 35,450.00 | 35,600.00 | 34,250.00 | 34,950.00 | 34,950.00 | -2.10% | 115,987 |
| Aug 13, 2025 | 33,400.00 | 36,100.00 | 33,400.00 | 35,700.00 | 35,700.00 | 9.68% | 337,911 |
| Aug 12, 2025 | 33,450.00 | 33,900.00 | 32,550.00 | 32,550.00 | 32,550.00 | -2.11% | 114,289 |
| Aug 11, 2025 | 33,750.00 | 33,750.00 | 32,750.00 | 33,250.00 | 33,250.00 | 0.91% | 104,063 |
| Aug 8, 2025 | 31,300.00 | 33,500.00 | 31,250.00 | 32,950.00 | 32,950.00 | 5.78% | 238,158 |
| Aug 7, 2025 | 30,500.00 | 31,750.00 | 29,850.00 | 31,150.00 | 31,150.00 | 4.36% | 178,493 |
| Aug 6, 2025 | 29,800.00 | 30,600.00 | 29,350.00 | 29,850.00 | 29,850.00 | -1.65% | 83,709 |
| Aug 5, 2025 | 30,450.00 | 30,800.00 | 29,550.00 | 30,350.00 | 30,350.00 | 0.66% | 110,511 |
| Aug 4, 2025 | 29,150.00 | 30,400.00 | 28,800.00 | 30,150.00 | 30,150.00 | 3.79% | 99,849 |
| Aug 1, 2025 | 29,400.00 | 29,900.00 | 28,600.00 | 29,050.00 | 29,050.00 | -4.28% | 154,429 |
| Jul 31, 2025 | 30,700.00 | 30,750.00 | 29,300.00 | 30,350.00 | 30,350.00 | -0.98% | 202,984 |
| Jul 30, 2025 | 29,450.00 | 32,000.00 | 28,950.00 | 30,650.00 | 30,650.00 | 4.97% | 397,827 |
| Jul 29, 2025 | 30,150.00 | 30,350.00 | 28,500.00 | 29,200.00 | 29,200.00 | -1.35% | 230,153 |
| Jul 28, 2025 | 28,400.00 | 29,750.00 | 28,100.00 | 29,600.00 | 29,600.00 | 7.25% | 312,365 |
| Jul 25, 2025 | 27,650.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.60% | 50,655 |
| Jul 24, 2025 | 27,700.00 | 28,500.00 | 27,350.00 | 28,050.00 | 28,050.00 | 2.19% | 141,044 |
| Jul 23, 2025 | 26,600.00 | 28,000.00 | 26,000.00 | 27,450.00 | 27,450.00 | 3.20% | 123,895 |
| Jul 22, 2025 | 27,400.00 | 27,550.00 | 26,550.00 | 26,600.00 | 26,600.00 | -2.56% | 46,658 |
| Jul 21, 2025 | 27,400.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 45,661 |
| Jul 18, 2025 | 28,250.00 | 28,250.00 | 27,200.00 | 27,400.00 | 27,400.00 | -2.49% | 55,652 |
| Jul 17, 2025 | 28,050.00 | 28,150.00 | 27,150.00 | 28,100.00 | 28,100.00 | 0.36% | 61,861 |
| Jul 16, 2025 | 28,500.00 | 28,550.00 | 27,950.00 | 28,000.00 | 28,000.00 | -1.75% | 52,036 |
| Jul 15, 2025 | 27,450.00 | 28,500.00 | 27,150.00 | 28,500.00 | 28,500.00 | 3.64% | 78,812 |
| Jul 14, 2025 | 28,450.00 | 28,450.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.61% | 55,231 |
| Jul 11, 2025 | 27,650.00 | 28,450.00 | 27,400.00 | 27,950.00 | 27,950.00 | 2.01% | 98,000 |
| Jul 10, 2025 | 27,950.00 | 28,150.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.36% | 59,848 |
| Jul 9, 2025 | 27,900.00 | 27,900.00 | 27,100.00 | 27,500.00 | 27,500.00 | -1.08% | 63,806 |
| Jul 8, 2025 | 27,450.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | - | 80,088 |
| Jul 7, 2025 | 28,150.00 | 28,200.00 | 27,550.00 | 27,800.00 | 27,800.00 | -2.80% | 68,249 |
| Jul 4, 2025 | 28,850.00 | 29,050.00 | 27,950.00 | 28,600.00 | 28,600.00 | 1.06% | 124,755 |
| Jul 3, 2025 | 26,200.00 | 28,600.00 | 26,100.00 | 28,300.00 | 28,300.00 | 8.85% | 254,008 |
| Jul 2, 2025 | 26,450.00 | 26,450.00 | 25,350.00 | 26,000.00 | 26,000.00 | -1.52% | 68,262 |
| Jul 1, 2025 | 26,550.00 | 26,750.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.19% | 61,601 |
| Jun 30, 2025 | 27,000.00 | 27,200.00 | 26,350.00 | 26,450.00 | 26,450.00 | -2.76% | 39,758 |