KCTC Co. Ltd (009070.KS) KSC

5,550.00

+30(+0.54%)

Updated at October 20 10:07AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255,7005,5205,5205,7205,470425,661
October 16, 20255,6605,7105,7106,0305,6201.28M
October 15, 20255,5605,6505,6505,6705,500229,935
October 14, 20255,5605,5605,5605,7005,490466,115
October 13, 20255,5105,5905,5905,6805,410302,894
October 10, 20255,5005,6305,6305,6305,370218,515
October 02, 20255,4805,4705,4705,5505,410120,974
October 01, 20255,4005,5205,5205,5905,390181,399
September 30, 20255,5305,3805,3805,5505,380127,802
September 29, 20255,3805,5305,5305,5405,380115,374
September 26, 20255,4805,3605,3605,5205,310190,925
September 25, 20255,4505,4805,4805,5405,430101,572
September 24, 20255,5305,4805,4805,5605,440127,833
September 23, 20255,6305,5605,5605,6305,470148,676
September 22, 20255,5805,6005,6005,6305,490140,888
September 19, 20255,6705,5705,5705,6805,500223,962
September 18, 20255,5105,6605,6605,6805,460293,336
September 17, 20255,4605,5105,5105,5105,380255,861
September 16, 20255,4905,4705,4705,5405,410325,681
September 15, 20255,6505,5105,5105,6505,480488,848
September 12, 20255,7605,6405,6405,7605,580327,013
September 11, 20255,6805,7105,7105,8505,630715,506
September 10, 20255,6605,6805,6805,7505,580566,608
September 09, 20255,6905,6605,6605,8805,6001.23M
September 08, 20255,5005,6405,6405,7205,440775,463
September 05, 20255,8205,5005,5005,8205,4401.27M
September 04, 20255,6105,5805,5805,6405,550253,982
September 03, 20255,5005,5805,5805,6105,400160,417
September 02, 20255,4905,5005,5005,6005,360206,885
September 01, 20255,5705,4805,4805,6405,350293,635
August 29, 20255,6805,5805,5805,7405,490315,483
August 28, 20255,5105,6205,6205,6505,420287,768
August 27, 20255,3605,5105,5105,5305,360305,235
August 26, 20255,6805,3605,3605,7405,340819,109
August 25, 20255,7305,7305,7305,7605,660498,637
August 22, 20255,5605,7305,7306,0205,5603.33M
August 21, 20255,7005,5605,5605,8405,5501.31M
August 20, 20255,4605,5105,5105,5205,360445,759
August 19, 20255,4905,5605,5605,6105,460299,277
August 18, 20255,6005,5505,5505,6505,430345,884
August 14, 20255,4805,5505,5505,7505,480716,124
August 13, 20255,6205,5305,5305,8905,4701.54M
August 12, 20255,6705,6105,6105,6805,550436,892
August 11, 20255,5405,6705,6705,6905,430833,222
August 08, 20255,4705,4805,4805,5805,410488,952
August 07, 20255,5005,4605,4605,7505,4002.17M
August 06, 20255,6505,4705,4705,6605,450492,332
August 05, 20255,4505,5405,5405,5605,380507,060
August 04, 20255,3305,4505,4505,5605,310487,367
August 01, 20255,5305,4005,4005,5305,330727,053
July 31, 20255,5405,5405,5405,6805,450846,388
July 30, 20255,6505,5805,5805,7305,500771,589
July 29, 20255,7005,6005,6005,7605,5201.01M
July 28, 20256,0605,7105,7106,1105,6401.93M
July 25, 20256,8106,2106,2106,8706,1003.95M
July 24, 20256,7906,8406,8407,0406,6203.11M
July 23, 20256,8206,7006,7007,0806,5303.29M
July 22, 20257,0406,6606,6607,0806,4202.67M
July 21, 20257,0907,0407,0407,3106,9101.92M
July 18, 20257,2007,3507,3507,3807,0002.93M