KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 92,000
-500 (-0.54%)
At close: Oct 2, 2026
KCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 91,500.00 | 93,000.00 | 88,100.00 | 91,800.00 | 91,800.00 | -0.76% | 146,424 |
| 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 |
| Aug 31, 2026 | 64,400.00 | 68,500.00 | 63,100.00 | 68,400.00 | 68,400.00 | 2.55% | 248,745 |
| Aug 28, 2026 | 69,100.00 | 70,300.00 | 65,800.00 | 66,700.00 | 66,700.00 | -2.91% | 100,388 |
| Aug 27, 2026 | 66,800.00 | 69,400.00 | 64,400.00 | 68,700.00 | 68,700.00 | 5.05% | 137,907 |
| Aug 26, 2026 | 67,600.00 | 67,900.00 | 64,500.00 | 65,400.00 | 65,400.00 | -3.11% | 127,664 |
| Aug 25, 2026 | 63,200.00 | 67,500.00 | 61,200.00 | 67,500.00 | 67,500.00 | 3.85% | 90,006 |
| Aug 24, 2026 | 63,500.00 | 66,300.00 | 63,300.00 | 65,000.00 | 65,000.00 | 1.88% | 93,619 |
| Aug 21, 2026 | 65,900.00 | 66,500.00 | 63,000.00 | 63,800.00 | 63,800.00 | -5.90% | 139,960 |
| Aug 20, 2026 | 68,300.00 | 68,700.00 | 65,000.00 | 67,800.00 | 67,800.00 | 1.80% | 134,701 |
| Aug 19, 2026 | 66,000.00 | 69,900.00 | 64,000.00 | 66,600.00 | 66,600.00 | -4.03% | 172,225 |
| Aug 18, 2026 | 73,100.00 | 74,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | -3.48% | 205,834 |
| Aug 14, 2026 | 73,800.00 | 74,400.00 | 68,700.00 | 71,900.00 | 71,900.00 | - | 157,713 |
| Aug 13, 2026 | 73,400.00 | 75,350.00 | 70,100.00 | 71,900.00 | 71,900.00 | -0.83% | 243,628 |
| Aug 12, 2026 | 70,200.00 | 74,100.00 | 68,000.00 | 72,500.00 | 72,500.00 | 4.62% | 282,535 |
| Aug 11, 2026 | 65,600.00 | 71,000.00 | 64,800.00 | 69,300.00 | 69,300.00 | 4.37% | 253,582 |
| Aug 10, 2026 | 60,300.00 | 66,800.00 | 60,300.00 | 66,400.00 | 66,400.00 | 11.97% | 230,920 |
| Aug 7, 2026 | 62,600.00 | 64,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | -5.12% | 217,981 |
| Aug 6, 2026 | 66,800.00 | 67,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | -11.60% | 285,781 |
| Aug 5, 2026 | 75,000.00 | 76,300.00 | 70,700.00 | 70,700.00 | 70,700.00 | 0.71% | 225,401 |
| Aug 4, 2026 | 71,100.00 | 72,600.00 | 66,600.00 | 70,200.00 | 70,200.00 | 1.89% | 207,358 |
| Aug 3, 2026 | 69,800.00 | 73,300.00 | 68,500.00 | 68,900.00 | 68,900.00 | -1.29% | 145,467 |
| Jul 31, 2026 | 65,800.00 | 70,700.00 | 64,500.00 | 69,800.00 | 69,800.00 | 26.68% | 333,167 |
| Jul 30, 2026 | 55,100.00 | 60,600.00 | 54,300.00 | 55,100.00 | 55,100.00 | -5.65% | 247,809 |
| Jul 29, 2026 | 67,500.00 | 67,700.00 | 53,500.00 | 58,400.00 | 58,400.00 | -10.43% | 368,341 |
| Jul 28, 2026 | 70,100.00 | 71,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | -14.77% | 201,725 |
| Jul 27, 2026 | 76,800.00 | 78,400.00 | 72,100.00 | 76,500.00 | 76,500.00 | 1.86% | 114,544 |
| Jul 24, 2026 | 85,000.00 | 85,100.00 | 74,700.00 | 75,100.00 | 75,100.00 | -12.78% | 217,828 |
| Jul 23, 2026 | 89,000.00 | 92,000.00 | 83,400.00 | 86,100.00 | 86,100.00 | -0.92% | 222,946 |
| Jul 22, 2026 | 103,600.00 | 106,000.00 | 86,800.00 | 86,900.00 | 86,900.00 | -13.36% | 334,698 |