KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 77,800
+900 (1.17%)
Nov 13, 2026, 3:30 PM KST
KCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79,500.00 | 83,100.00 | 77,000.00 | 77,800.00 | 77,800.00 | 1.17% | 211,255 |
| Nov 12, 2026 | 74,900.00 | 79,700.00 | 71,900.00 | 76,900.00 | 76,900.00 | 4.77% | 321,893 |
| Nov 11, 2026 | 62,800.00 | 74,000.00 | 62,200.00 | 73,400.00 | 73,400.00 | 17.25% | 398,668 |
| Nov 10, 2026 | 59,200.00 | 64,100.00 | 57,900.00 | 62,600.00 | 62,600.00 | 12.79% | 351,253 |
| Nov 9, 2026 | 51,700.00 | 58,200.00 | 51,500.00 | 55,500.00 | 55,500.00 | 5.11% | 281,644 |
| Nov 6, 2026 | 49,900.00 | 54,900.00 | 49,650.00 | 52,800.00 | 52,800.00 | -8.01% | 298,454 |
| Nov 5, 2026 | 70,000.00 | 70,600.00 | 56,400.00 | 57,400.00 | 57,400.00 | -19.61% | 363,142 |
| Nov 4, 2026 | 82,200.00 | 83,500.00 | 70,500.00 | 71,400.00 | 71,400.00 | -9.04% | 388,556 |
| Nov 3, 2026 | 83,900.00 | 85,000.00 | 77,700.00 | 78,500.00 | 78,500.00 | -9.98% | 274,099 |
| Nov 2, 2026 | 86,000.00 | 89,000.00 | 83,800.00 | 87,200.00 | 87,200.00 | -0.34% | 107,812 |
| Oct 30, 2026 | 93,400.00 | 93,800.00 | 85,100.00 | 87,500.00 | 87,500.00 | -10.26% | 242,994 |
| Oct 29, 2026 | 93,600.00 | 99,700.00 | 91,000.00 | 97,500.00 | 97,500.00 | 2.09% | 230,833 |
| Oct 28, 2026 | 94,600.00 | 97,000.00 | 92,200.00 | 95,500.00 | 95,500.00 | 3.92% | 273,209 |
| Oct 27, 2026 | 89,600.00 | 94,100.00 | 89,300.00 | 91,900.00 | 91,900.00 | 6.37% | 127,742 |
| Oct 26, 2026 | 91,600.00 | 93,000.00 | 86,200.00 | 86,400.00 | 86,400.00 | -8.67% | 132,050 |
| Oct 23, 2026 | 89,500.00 | 95,900.00 | 85,000.00 | 94,600.00 | 94,600.00 | 3.28% | 218,791 |
| Oct 22, 2026 | 98,700.00 | 99,500.00 | 90,700.00 | 91,600.00 | 91,600.00 | -8.40% | 173,514 |
| Oct 21, 2026 | 93,000.00 | 103,400.00 | 91,400.00 | 100,000.00 | 100,000.00 | 9.89% | 314,681 |
| Oct 20, 2026 | 99,300.00 | 99,300.00 | 90,200.00 | 91,000.00 | 91,000.00 | -9.36% | 239,915 |
| Oct 19, 2026 | 102,000.00 | 105,800.00 | 93,800.00 | 100,400.00 | 100,400.00 | -5.01% | 269,211 |
| Oct 16, 2026 | 102,300.00 | 107,800.00 | 99,300.00 | 105,700.00 | 105,700.00 | 6.23% | 211,646 |
| Oct 15, 2026 | 106,000.00 | 108,700.00 | 96,500.00 | 99,500.00 | 99,500.00 | -11.79% | 257,710 |
| Oct 14, 2026 | 117,500.00 | 118,500.00 | 110,100.00 | 112,800.00 | 112,800.00 | -4.00% | 202,668 |
| Oct 13, 2026 | 108,000.00 | 120,000.00 | 107,200.00 | 117,500.00 | 117,500.00 | 3.62% | 507,281 |
| Oct 12, 2026 | 118,200.00 | 122,100.00 | 108,400.00 | 113,400.00 | 113,400.00 | -8.55% | 237,571 |
| Oct 8, 2026 | 121,000.00 | 128,400.00 | 120,900.00 | 124,000.00 | 124,000.00 | 0.81% | 313,060 |
| Oct 7, 2026 | 108,500.00 | 134,100.00 | 108,400.00 | 123,000.00 | 123,000.00 | 14.53% | 1,122,531 |
| Oct 6, 2026 | 92,100.00 | 108,000.00 | 90,400.00 | 107,400.00 | 107,400.00 | 16.74% | 378,533 |
| Oct 2, 2026 | 91,500.00 | 93,000.00 | 88,100.00 | 92,000.00 | 92,000.00 | -0.54% | 155,962 |
| Oct 1, 2026 | 87,800.00 | 92,500.00 | 87,600.00 | 92,500.00 | 92,500.00 | 5.23% | 194,411 |
| Sep 30, 2026 | 88,700.00 | 92,600.00 | 86,600.00 | 87,900.00 | 87,900.00 | -0.23% | 143,828 |
| Sep 29, 2026 | 84,400.00 | 88,400.00 | 84,000.00 | 88,100.00 | 88,100.00 | 3.89% | 135,924 |
| Sep 28, 2026 | 86,000.00 | 88,000.00 | 83,000.00 | 84,800.00 | 84,800.00 | -2.30% | 162,112 |
| Sep 23, 2026 | 82,600.00 | 87,800.00 | 81,800.00 | 86,800.00 | 86,800.00 | 7.69% | 298,491 |
| Sep 22, 2026 | 78,700.00 | 81,400.00 | 77,000.00 | 80,600.00 | 80,600.00 | 4.54% | 286,876 |
| Sep 21, 2026 | 74,300.00 | 77,100.00 | 73,400.00 | 77,100.00 | 77,100.00 | 6.05% | 230,795 |
| Sep 18, 2026 | 73,900.00 | 74,200.00 | 71,700.00 | 72,700.00 | 72,700.00 | 0.69% | 178,257 |
| Sep 17, 2026 | 70,700.00 | 73,800.00 | 68,600.00 | 72,200.00 | 72,200.00 | 2.41% | 141,356 |
| Sep 16, 2026 | 68,800.00 | 70,700.00 | 66,600.00 | 70,500.00 | 70,500.00 | 2.32% | 136,313 |
| Sep 15, 2026 | 66,000.00 | 71,700.00 | 65,400.00 | 68,900.00 | 68,900.00 | 3.30% | 167,478 |
| Sep 14, 2026 | 66,200.00 | 67,400.00 | 65,000.00 | 66,700.00 | 66,700.00 | -1.77% | 83,656 |
| Sep 11, 2026 | 69,400.00 | 70,000.00 | 67,100.00 | 67,900.00 | 67,900.00 | -5.83% | 141,670 |
| Sep 10, 2026 | 66,000.00 | 72,400.00 | 65,400.00 | 72,100.00 | 72,100.00 | 8.58% | 695,000 |
| Sep 9, 2026 | 67,900.00 | 69,900.00 | 65,700.00 | 66,400.00 | 66,400.00 | -1.34% | 187,394 |
| Sep 8, 2026 | 69,500.00 | 70,900.00 | 67,300.00 | 67,300.00 | 67,300.00 | -3.58% | 138,945 |
| Sep 7, 2026 | 70,500.00 | 72,600.00 | 68,900.00 | 69,800.00 | 69,800.00 | 2.50% | 148,102 |
| Sep 4, 2026 | 63,400.00 | 68,500.00 | 63,400.00 | 68,100.00 | 68,100.00 | 9.13% | 220,443 |
| Sep 3, 2026 | 65,700.00 | 65,800.00 | 61,500.00 | 62,400.00 | 62,400.00 | -4.15% | 96,963 |
| Sep 2, 2026 | 63,600.00 | 67,000.00 | 62,800.00 | 65,100.00 | 65,100.00 | -1.36% | 106,966 |
| Sep 1, 2026 | 67,800.00 | 68,200.00 | 64,300.00 | 66,000.00 | 66,000.00 | -3.51% | 126,113 |