KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 46,550
+2,700 (6.16%)
At close: Apr 8, 2026
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 45,700.00 | 46,600.00 | 45,000.00 | 46,550.00 | 46,550.00 | 6.16% | 107,258 |
| Apr 7, 2026 | 44,800.00 | 45,300.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.39% | 66,025 |
| Apr 6, 2026 | 43,750.00 | 44,550.00 | 42,850.00 | 43,250.00 | 43,250.00 | 0.82% | 39,145 |
| Apr 3, 2026 | 44,150.00 | 44,400.00 | 42,000.00 | 42,900.00 | 42,900.00 | -0.58% | 87,358 |
| Apr 2, 2026 | 47,850.00 | 47,850.00 | 42,650.00 | 43,150.00 | 43,150.00 | -9.06% | 182,645 |
| Apr 1, 2026 | 46,000.00 | 47,650.00 | 45,800.00 | 47,450.00 | 47,450.00 | 8.09% | 72,473 |
| Mar 31, 2026 | 46,500.00 | 47,250.00 | 43,800.00 | 43,900.00 | 43,900.00 | -8.64% | 122,088 |
| Mar 30, 2026 | 46,500.00 | 49,550.00 | 46,450.00 | 48,050.00 | 48,050.00 | -1.54% | 130,991 |
| Mar 27, 2026 | 46,500.00 | 49,550.00 | 45,600.00 | 48,800.00 | 48,800.00 | 0.51% | 130,691 |
| Mar 26, 2026 | 49,000.00 | 50,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | -2.41% | 142,164 |
| Mar 25, 2026 | 47,800.00 | 50,500.00 | 47,250.00 | 49,750.00 | 49,750.00 | 7.22% | 191,497 |
| Mar 24, 2026 | 47,250.00 | 47,600.00 | 44,550.00 | 46,400.00 | 46,400.00 | 2.20% | 144,770 |
| Mar 23, 2026 | 47,850.00 | 48,350.00 | 45,200.00 | 45,400.00 | 45,400.00 | -8.38% | 150,420 |
| Mar 20, 2026 | 50,400.00 | 50,500.00 | 49,000.00 | 49,550.00 | 49,550.00 | -2.46% | 162,228 |
| Mar 19, 2026 | 49,300.00 | 51,100.00 | 49,000.00 | 50,800.00 | 50,800.00 | -0.78% | 148,840 |
| Mar 18, 2026 | 48,300.00 | 51,500.00 | 48,300.00 | 51,200.00 | 51,200.00 | 8.82% | 314,379 |
| Mar 17, 2026 | 47,200.00 | 48,700.00 | 46,700.00 | 47,050.00 | 47,050.00 | 2.06% | 151,521 |
| Mar 16, 2026 | 45,500.00 | 46,300.00 | 44,250.00 | 46,100.00 | 46,100.00 | 2.90% | 107,591 |
| Mar 13, 2026 | 43,000.00 | 45,300.00 | 42,550.00 | 44,800.00 | 44,800.00 | 1.01% | 84,633 |
| Mar 12, 2026 | 43,850.00 | 45,600.00 | 43,400.00 | 44,350.00 | 44,350.00 | -0.45% | 77,435 |
| Mar 11, 2026 | 47,050.00 | 47,300.00 | 43,750.00 | 44,550.00 | 44,550.00 | -2.30% | 143,984 |
| Mar 10, 2026 | 44,800.00 | 45,600.00 | 43,000.00 | 45,600.00 | 45,600.00 | 10.14% | 214,117 |
| Mar 9, 2026 | 44,750.00 | 44,900.00 | 39,450.00 | 41,400.00 | 41,400.00 | -13.03% | 210,234 |
| Mar 6, 2026 | 45,550.00 | 47,750.00 | 44,750.00 | 47,600.00 | 47,600.00 | 2.59% | 105,863 |
| Mar 5, 2026 | 43,150.00 | 47,500.00 | 42,800.00 | 46,400.00 | 46,400.00 | 17.62% | 174,401 |
| Mar 4, 2026 | 45,000.00 | 45,900.00 | 39,450.00 | 39,450.00 | 39,450.00 | -15.07% | 198,590 |
| Mar 3, 2026 | 48,000.00 | 50,500.00 | 46,050.00 | 46,450.00 | 46,450.00 | -5.49% | 201,771 |
| Feb 27, 2026 | 49,450.00 | 50,500.00 | 48,650.00 | 49,150.00 | 49,150.00 | -3.63% | 134,208 |
| Feb 26, 2026 | 48,950.00 | 51,400.00 | 48,000.00 | 51,000.00 | 51,000.00 | 6.58% | 280,815 |
| Feb 25, 2026 | 49,300.00 | 49,350.00 | 47,400.00 | 47,850.00 | 47,400.00 | -0.93% | 139,919 |
| Feb 24, 2026 | 48,550.00 | 49,150.00 | 46,500.00 | 48,300.00 | 47,845.77 | 0.63% | 114,450 |
| Feb 23, 2026 | 48,050.00 | 50,200.00 | 47,200.00 | 48,000.00 | 47,548.59 | 1.05% | 199,123 |
| Feb 20, 2026 | 47,850.00 | 48,350.00 | 46,950.00 | 47,500.00 | 47,053.29 | -0.42% | 120,855 |
| Feb 19, 2026 | 47,300.00 | 47,900.00 | 46,300.00 | 47,700.00 | 47,251.41 | 3.70% | 98,475 |
| Feb 13, 2026 | 45,300.00 | 46,250.00 | 44,900.00 | 46,000.00 | 45,567.40 | 0.88% | 77,593 |
| Feb 12, 2026 | 46,250.00 | 46,600.00 | 45,450.00 | 45,600.00 | 45,171.16 | 0.22% | 77,083 |
| Feb 11, 2026 | 46,900.00 | 46,900.00 | 45,400.00 | 45,500.00 | 45,072.10 | -3.60% | 134,333 |
| Feb 10, 2026 | 50,500.00 | 50,500.00 | 46,950.00 | 47,200.00 | 46,756.11 | -6.53% | 180,768 |
| Feb 9, 2026 | 49,850.00 | 50,500.00 | 47,000.00 | 50,500.00 | 50,025.08 | 7.79% | 200,658 |
| Feb 6, 2026 | 44,300.00 | 47,450.00 | 43,750.00 | 46,850.00 | 46,409.40 | 1.85% | 167,879 |
| Feb 5, 2026 | 46,900.00 | 48,200.00 | 45,450.00 | 46,000.00 | 45,567.40 | -6.03% | 128,445 |
| Feb 4, 2026 | 47,500.00 | 49,600.00 | 46,550.00 | 48,950.00 | 48,489.66 | 0.62% | 144,726 |
| Feb 3, 2026 | 47,000.00 | 49,000.00 | 46,800.00 | 48,650.00 | 48,192.48 | 8.47% | 244,358 |
| Feb 2, 2026 | 45,750.00 | 49,100.00 | 44,500.00 | 44,850.00 | 44,428.21 | -5.08% | 250,747 |
| Jan 30, 2026 | 44,200.00 | 47,900.00 | 43,900.00 | 47,250.00 | 46,805.64 | 8.12% | 483,470 |
| Jan 29, 2026 | 46,000.00 | 46,200.00 | 41,950.00 | 43,700.00 | 43,289.03 | -2.13% | 348,196 |
| Jan 28, 2026 | 42,900.00 | 44,700.00 | 42,200.00 | 44,650.00 | 44,230.09 | 7.59% | 338,278 |
| Jan 27, 2026 | 39,750.00 | 41,700.00 | 39,500.00 | 41,500.00 | 41,109.72 | 3.36% | 179,500 |
| Jan 26, 2026 | 39,900.00 | 40,400.00 | 39,400.00 | 40,150.00 | 39,772.41 | 3.61% | 120,258 |
| Jan 23, 2026 | 38,750.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,385.58 | 1.17% | 88,828 |