KCTech Co., Ltd. (KRX:281820)
South Korea · Delayed Price · Currency is KRW 68,900
-900 (-1.29%)
At close: Aug 3, 2026
KCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 368,318 |
| 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% | 217,764 |
| 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 |
| Jul 21, 2026 | 94,500.00 | 102,500.00 | 93,400.00 | 100,300.00 | 100,300.00 | 7.39% | 210,582 |
| Jul 20, 2026 | 95,900.00 | 99,800.00 | 90,700.00 | 93,400.00 | 93,400.00 | -7.34% | 150,097 |
| Jul 16, 2026 | 101,500.00 | 103,500.00 | 94,900.00 | 100,800.00 | 100,800.00 | -3.91% | 227,797 |
| Jul 15, 2026 | 101,100.00 | 105,800.00 | 93,700.00 | 104,900.00 | 104,900.00 | 11.60% | 385,219 |
| 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 |