KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 94,000
+4,000 (4.44%)
Jul 14, 2026, 3:30 PM KST
KCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 92,700.00 | 96,000.00 | 86,000.00 | 94,000.00 | 94,000.00 | 4.44% | 244,697 |
| Jul 13, 2026 | 98,400.00 | 104,100.00 | 90,000.00 | 90,000.00 | 90,000.00 | -7.60% | 278,469 |
| Jul 10, 2026 | 89,500.00 | 102,100.00 | 86,100.00 | 97,400.00 | 97,400.00 | 16.65% | 320,377 |
| Jul 9, 2026 | 85,000.00 | 92,000.00 | 82,000.00 | 83,500.00 | 83,500.00 | 0.48% | 245,493 |
| Jul 8, 2026 | 89,300.00 | 92,700.00 | 81,800.00 | 83,100.00 | 83,100.00 | -10.55% | 335,251 |
| Jul 7, 2026 | 99,600.00 | 105,700.00 | 90,000.00 | 92,900.00 | 92,900.00 | -5.97% | 304,888 |
| Jul 6, 2026 | 107,300.00 | 108,800.00 | 95,100.00 | 98,800.00 | 98,800.00 | -9.02% | 291,355 |
| Jul 3, 2026 | 113,500.00 | 117,200.00 | 102,200.00 | 108,600.00 | 108,600.00 | -3.98% | 382,594 |
| Jul 2, 2026 | 111,500.00 | 123,200.00 | 107,300.00 | 113,100.00 | 113,100.00 | -3.74% | 437,739 |
| Jul 1, 2026 | 114,000.00 | 124,800.00 | 112,200.00 | 117,500.00 | 117,500.00 | 2.09% | 534,649 |
| Jun 30, 2026 | 96,200.00 | 116,400.00 | 94,900.00 | 115,100.00 | 115,100.00 | 26.62% | 740,028 |
| Jun 29, 2026 | 89,300.00 | 95,100.00 | 83,200.00 | 90,900.00 | 90,900.00 | 9.92% | 346,009 |
| Jun 26, 2026 | 77,400.00 | 88,500.00 | 74,700.00 | 82,700.00 | 82,700.00 | 6.85% | 426,700 |
| Jun 25, 2026 | 84,900.00 | 86,700.00 | 77,200.00 | 77,400.00 | 77,400.00 | -5.03% | 198,126 |
| Jun 24, 2026 | 81,600.00 | 84,100.00 | 78,000.00 | 81,500.00 | 81,500.00 | 1.37% | 136,776 |
| Jun 23, 2026 | 94,100.00 | 94,100.00 | 79,000.00 | 80,400.00 | 80,400.00 | -14.47% | 259,560 |
| Jun 22, 2026 | 83,800.00 | 94,300.00 | 83,100.00 | 94,000.00 | 94,000.00 | 10.20% | 295,590 |
| Jun 19, 2026 | 93,600.00 | 94,700.00 | 83,400.00 | 85,300.00 | 85,300.00 | -6.37% | 273,732 |
| Jun 18, 2026 | 92,300.00 | 97,000.00 | 89,100.00 | 91,100.00 | 91,100.00 | -0.55% | 206,627 |
| Jun 17, 2026 | 88,200.00 | 97,500.00 | 87,000.00 | 91,600.00 | 91,600.00 | 1.66% | 281,738 |
| Jun 16, 2026 | 98,400.00 | 99,400.00 | 88,500.00 | 90,100.00 | 90,100.00 | 5.01% | 472,065 |
| Jun 15, 2026 | 87,900.00 | 88,500.00 | 83,500.00 | 85,800.00 | 85,800.00 | -1.49% | 163,791 |
| Jun 12, 2026 | 82,700.00 | 89,700.00 | 76,400.00 | 87,100.00 | 87,100.00 | 14.01% | 378,572 |
| Jun 11, 2026 | 63,900.00 | 79,000.00 | 63,400.00 | 76,400.00 | 76,400.00 | 17.36% | 436,269 |
| Jun 10, 2026 | 63,700.00 | 68,600.00 | 63,000.00 | 65,100.00 | 65,100.00 | -1.96% | 126,758 |
| Jun 9, 2026 | 62,600.00 | 67,600.00 | 62,100.00 | 66,400.00 | 66,400.00 | 12.73% | 133,189 |
| Jun 8, 2026 | 60,000.00 | 64,000.00 | 58,600.00 | 58,900.00 | 58,900.00 | -9.80% | 109,029 |
| Jun 5, 2026 | 65,000.00 | 70,100.00 | 62,400.00 | 65,300.00 | 65,300.00 | -3.55% | 147,766 |
| Jun 4, 2026 | 61,800.00 | 71,750.00 | 60,000.00 | 67,700.00 | 67,700.00 | 13.40% | 320,708 |
| Jun 2, 2026 | 61,800.00 | 62,300.00 | 56,300.00 | 59,700.00 | 59,700.00 | -5.54% | 117,142 |
| Jun 1, 2026 | 61,600.00 | 64,600.00 | 60,100.00 | 63,200.00 | 63,200.00 | 0.96% | 164,056 |
| May 29, 2026 | 67,500.00 | 67,700.00 | 61,600.00 | 62,600.00 | 62,600.00 | -5.44% | 141,881 |
| May 28, 2026 | 68,200.00 | 68,900.00 | 61,800.00 | 66,200.00 | 66,200.00 | -2.36% | 154,664 |
| May 27, 2026 | 75,400.00 | 75,400.00 | 67,200.00 | 67,800.00 | 67,800.00 | -6.61% | 156,659 |
| May 26, 2026 | 73,500.00 | 75,000.00 | 71,300.00 | 72,600.00 | 72,600.00 | 2.83% | 146,007 |
| May 22, 2026 | 71,400.00 | 73,000.00 | 69,100.00 | 70,600.00 | 70,600.00 | -0.70% | 110,737 |
| May 21, 2026 | 68,300.00 | 71,500.00 | 67,800.00 | 71,100.00 | 71,100.00 | 7.73% | 121,470 |
| May 20, 2026 | 66,800.00 | 67,700.00 | 63,500.00 | 66,000.00 | 66,000.00 | -0.45% | 95,429 |
| May 19, 2026 | 70,700.00 | 70,700.00 | 65,500.00 | 66,300.00 | 66,300.00 | -5.56% | 101,165 |
| May 18, 2026 | 70,000.00 | 72,700.00 | 67,100.00 | 70,200.00 | 70,200.00 | -1.54% | 201,708 |
| May 15, 2026 | 80,900.00 | 80,900.00 | 70,100.00 | 71,300.00 | 71,300.00 | -12.84% | 210,961 |
| May 14, 2026 | 77,300.00 | 82,500.00 | 76,000.00 | 81,800.00 | 81,800.00 | 10.09% | 190,678 |
| May 13, 2026 | 66,200.00 | 74,300.00 | 66,000.00 | 74,300.00 | 74,300.00 | 8.63% | 176,405 |
| May 12, 2026 | 72,000.00 | 72,700.00 | 66,800.00 | 68,400.00 | 68,400.00 | -3.93% | 208,498 |
| May 11, 2026 | 70,000.00 | 71,700.00 | 66,800.00 | 71,200.00 | 71,200.00 | 4.25% | 173,587 |
| May 8, 2026 | 66,200.00 | 70,000.00 | 66,200.00 | 68,300.00 | 68,300.00 | 0.44% | 162,930 |
| May 7, 2026 | 71,300.00 | 71,300.00 | 64,900.00 | 68,000.00 | 68,000.00 | -2.44% | 171,255 |
| May 6, 2026 | 69,000.00 | 70,200.00 | 66,900.00 | 69,700.00 | 69,700.00 | 4.81% | 226,372 |
| May 4, 2026 | 62,800.00 | 66,900.00 | 62,600.00 | 66,500.00 | 66,500.00 | 8.48% | 186,235 |
| Apr 30, 2026 | 62,400.00 | 62,500.00 | 60,500.00 | 61,300.00 | 61,300.00 | -1.61% | 131,475 |