Techtrans co., Ltd (XKON:258050)
South Korea · Delayed Price · Currency is KRW 387.00
-68.00 (-14.95%)
Last updated: Aug 22, 2025
Techtrans co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 387.00 | 499.00 | 387.00 | 387.00 | - | -14.95% | 5,254 |
| Aug 21, 2025 | 455.00 | 509.00 | 455.00 | 455.00 | - | -14.95% | 3,322 |
| Aug 20, 2025 | 535.00 | 628.00 | 535.00 | 535.00 | - | -14.94% | 264 |
| Aug 19, 2025 | 629.00 | 699.00 | 629.00 | 629.00 | - | -14.88% | 299 |
| Aug 18, 2025 | 868.00 | 868.00 | 738.00 | 739.00 | - | -14.86% | 1,629 |
| Aug 14, 2025 | 795.00 | 880.00 | 751.00 | 868.00 | - | -1.36% | 1,996 |
| Aug 13, 2025 | 830.00 | 890.00 | 810.00 | 880.00 | - | -1.68% | 4,012 |
| Aug 12, 2025 | 895.00 | 895.00 | 850.00 | 895.00 | - | - | 3,687 |
| Aug 11, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | 310 |
| Aug 8, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | 2,010 |
| Aug 7, 2025 | 895.00 | 895.00 | 894.00 | 895.00 | - | - | 1,234 |
| Aug 6, 2025 | 790.00 | 899.00 | 790.00 | 895.00 | - | 13.29% | 321 |
| Aug 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | - | -1.25% | 10 |
| Jul 31, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | 167 |
| Jul 30, 2025 | 850.00 | 850.00 | 723.00 | 800.00 | - | -5.88% | 1,633 |
| Jul 29, 2025 | 898.00 | 899.00 | 850.00 | 850.00 | - | -5.45% | 411 |
| Jul 28, 2025 | 801.00 | 900.00 | 800.00 | 899.00 | - | -4.36% | 162 |
| Jul 25, 2025 | 945.00 | 945.00 | 807.00 | 940.00 | - | -0.95% | 5,322 |
| Jul 24, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | - | - | 385 |
| Jul 23, 2025 | 976.00 | 976.00 | 949.00 | 949.00 | - | 11.65% | 396 |
| Jul 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | - | - | 488 |
| Jul 21, 2025 | 1,000.00 | 1,000.00 | 850.00 | 850.00 | - | -15.00% | 1,197 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 810.00 | 1,000.00 | - | 9.89% | 3,552 |
| Jul 17, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | - | - | 401 |
| Jul 16, 2025 | 900.00 | 910.00 | 850.00 | 910.00 | - | -8.82% | 437 |
| Jul 15, 2025 | 1,130.00 | 1,130.00 | 961.00 | 998.00 | - | -11.68% | 1,081 |
| Jul 14, 2025 | 1,155.00 | 1,155.00 | 982.00 | 1,130.00 | - | -2.16% | 1,626 |
| Jul 11, 2025 | 1,300.00 | 1,300.00 | 1,153.00 | 1,155.00 | - | -14.82% | 8,228 |
| Jul 10, 2025 | 1,356.00 | 1,594.00 | 1,356.00 | 1,356.00 | - | -14.98% | 1,398 |
| Jul 9, 2025 | 1,600.00 | 1,640.00 | 1,500.00 | 1,595.00 | - | 6.33% | 55 |
| Jul 8, 2025 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | - | - | 94 |
| Jul 7, 2025 | 1,552.00 | 1,700.00 | 1,324.00 | 1,500.00 | - | -3.35% | 2,191 |
| Jul 4, 2025 | 1,552.00 | 1,552.00 | 1,480.00 | 1,552.00 | - | 14.96% | 56,951 |
| Jul 3, 2025 | 1,150.00 | 1,350.00 | 1,150.00 | 1,350.00 | - | -0.15% | 10,248 |
| Jul 2, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | -14.97% | 142 |
| Jul 1, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | -14.97% | 1,123 |
| Jun 30, 2025 | 2,100.00 | 2,100.00 | 1,870.00 | 1,870.00 | - | -15.00% | 4,788 |
| Jun 27, 2025 | 2,300.00 | 2,300.00 | 1,900.00 | 2,200.00 | - | - | 41,045 |
| Jun 26, 2025 | 2,100.00 | 2,230.00 | 1,658.00 | 2,200.00 | - | 12.82% | 91,889 |
| Jun 24, 2025 | 1,800.00 | 1,950.00 | 1,600.00 | 1,950.00 | - | 14.98% | 45,948 |
| Jun 23, 2025 | 1,300.00 | 1,696.00 | 1,254.00 | 1,696.00 | - | 14.98% | 159,116 |
| Jun 20, 2025 | 1,122.00 | 1,489.00 | 1,122.00 | 1,475.00 | - | 11.74% | 85,917 |
| Jun 18, 2025 | 1,207.00 | 1,387.00 | 1,205.00 | 1,320.00 | - | 9.36% | 25,869 |
| Jun 17, 2025 | 1,200.00 | 1,207.00 | 1,100.00 | 1,207.00 | - | 14.95% | 38,641 |
| Jun 16, 2025 | 1,055.00 | 1,055.00 | 1,000.00 | 1,050.00 | - | 14.38% | 43,475 |
| Jun 12, 2025 | 917.00 | 918.00 | 800.00 | 918.00 | - | 14.89% | 4,928 |
| Jun 10, 2025 | 799.00 | 799.00 | 603.00 | 799.00 | - | 14.96% | 79,467 |
| Jun 9, 2025 | 695.00 | 695.00 | 600.00 | 695.00 | - | 14.88% | 7,024 |
| Jun 5, 2025 | 695.00 | 695.00 | 603.00 | 605.00 | - | - | 1,158 |
| Jun 4, 2025 | 785.00 | 785.00 | 604.00 | 605.00 | - | -11.42% | 13,831 |