KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 66,000
-300 (-0.45%)
May 20, 2026, 3:30 PM KST
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 60,700.00 | 63,400.00 | 60,600.00 | 62,300.00 | 62,300.00 | 0.97% | 148,060 |
| Apr 28, 2026 | 60,400.00 | 63,500.00 | 59,100.00 | 61,700.00 | 61,700.00 | 2.32% | 169,088 |
| Apr 27, 2026 | 60,700.00 | 61,000.00 | 58,900.00 | 60,300.00 | 60,300.00 | 1.34% | 123,356 |
| Apr 24, 2026 | 57,200.00 | 59,500.00 | 56,100.00 | 59,500.00 | 59,500.00 | 4.02% | 141,266 |
| Apr 23, 2026 | 58,400.00 | 58,400.00 | 55,000.00 | 57,200.00 | 57,200.00 | -0.17% | 162,434 |
| Apr 22, 2026 | 55,000.00 | 58,200.00 | 54,400.00 | 57,300.00 | 57,300.00 | 4.37% | 190,163 |
| Apr 21, 2026 | 56,100.00 | 56,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | -1.08% | 124,995 |
| Apr 20, 2026 | 55,200.00 | 56,700.00 | 54,200.00 | 55,500.00 | 55,500.00 | 1.83% | 184,969 |
| Apr 17, 2026 | 54,500.00 | 55,300.00 | 53,500.00 | 54,500.00 | 54,500.00 | - | 109,872 |
| Apr 16, 2026 | 53,600.00 | 54,900.00 | 52,200.00 | 54,500.00 | 54,500.00 | 1.30% | 130,722 |
| Apr 15, 2026 | 54,900.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.75% | 121,322 |
| Apr 14, 2026 | 53,300.00 | 54,700.00 | 52,300.00 | 53,400.00 | 53,400.00 | 3.69% | 198,836 |
| Apr 13, 2026 | 48,000.00 | 53,000.00 | 48,000.00 | 51,500.00 | 51,500.00 | 3.62% | 203,584 |
| Apr 10, 2026 | 48,100.00 | 50,800.00 | 47,900.00 | 49,700.00 | 49,700.00 | 4.96% | 225,581 |
| Apr 9, 2026 | 45,900.00 | 48,200.00 | 45,700.00 | 47,350.00 | 47,350.00 | 1.72% | 145,880 |
| 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% | 81,679 |
| 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% | 191,498 |
| 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% | 214,157 |