KCTC Co. Ltd (009070.KS) KSC

5,640.00

+140(+2.55%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 20257,2507,5507,5507,5507,2101.87M
July 16, 20257,1007,2007,2007,2107,040691,629
July 15, 20257,1107,0007,0007,1106,9701.57M
July 14, 20256,1807,3407,3407,9406,00040.98M
July 11, 20255,9806,2506,2506,7105,8908.65M
July 10, 20256,0305,8905,8906,2205,7801.99M
July 09, 20256,3506,0006,0006,3805,9901.28M
July 08, 20256,1506,2606,2606,7306,0905.29M
July 07, 20256,0006,1606,1606,5905,9607.09M
July 04, 20256,1206,0906,0906,5005,8009.57M
July 03, 20255,4206,2506,2506,8105,26024.56M
July 02, 20255,3005,4805,4806,2505,15022.44M
July 01, 20255,3205,1905,1905,5705,1702.93M
June 30, 20255,5205,3005,3005,6005,1402.25M
June 27, 20254,7955,5505,5505,9604,64522.04M
June 26, 20255,1004,8404,8405,5604,7757.17M
June 25, 20254,2005,0505,0505,4404,20019.05M
June 24, 20254,1254,1904,1904,2404,115243,597
June 23, 20254,2004,1504,1504,2704,135305,422
June 20, 20254,1454,1254,1254,1454,06561,843
June 19, 20254,1604,1254,1254,1704,08552,639
June 18, 20254,0754,1604,1604,1804,050146,754
June 17, 20254,0854,1004,1004,1454,045151,899
June 16, 20254,1754,1204,1204,1754,020134,091
June 13, 20254,1554,1404,1404,3004,090602,081