KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 34,950
-750 (-2.10%)
At close: Aug 14, 2025, 3:30 PM KST
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 27,450.00 | 27,650.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.18% | 52,389 |
| Jun 26, 2025 | 27,900.00 | 28,250.00 | 26,950.00 | 27,250.00 | 27,250.00 | -0.37% | 107,382 |
| Jun 25, 2025 | 27,700.00 | 27,750.00 | 26,650.00 | 27,350.00 | 27,350.00 | 1.67% | 75,163 |
| Jun 24, 2025 | 26,050.00 | 27,400.00 | 26,050.00 | 26,900.00 | 26,900.00 | 5.08% | 128,793 |
| Jun 23, 2025 | 26,000.00 | 26,000.00 | 25,200.00 | 25,600.00 | 25,600.00 | -3.03% | 80,238 |
| Jun 20, 2025 | 26,850.00 | 27,050.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.12% | 84,444 |
| Jun 19, 2025 | 26,750.00 | 27,000.00 | 26,250.00 | 26,700.00 | 26,700.00 | 0.75% | 56,708 |
| Jun 18, 2025 | 26,100.00 | 26,600.00 | 26,000.00 | 26,500.00 | 26,500.00 | - | 64,529 |
| Jun 17, 2025 | 26,650.00 | 27,600.00 | 26,050.00 | 26,500.00 | 26,500.00 | 1.15% | 127,328 |
| Jun 16, 2025 | 25,750.00 | 26,250.00 | 25,550.00 | 26,200.00 | 26,200.00 | - | 50,066 |
| Jun 13, 2025 | 27,450.00 | 27,450.00 | 26,050.00 | 26,200.00 | 26,200.00 | -3.68% | 114,751 |
| Jun 12, 2025 | 27,500.00 | 27,700.00 | 26,800.00 | 27,200.00 | 27,200.00 | -1.09% | 80,572 |
| Jun 11, 2025 | 26,750.00 | 27,600.00 | 26,700.00 | 27,500.00 | 27,500.00 | 3.77% | 115,690 |
| Jun 10, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.34% | 93,206 |
| Jun 9, 2025 | 26,400.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 1.55% | 59,520 |
| Jun 5, 2025 | 25,200.00 | 26,350.00 | 24,300.00 | 25,750.00 | 25,750.00 | 2.59% | 139,497 |