Ktcs Corporation - 058850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,860	2,825	2,825	2,885	2,780	197,691
November 06, 2025	2,865	2,905	2,905	2,910	2,845	184,798
November 05, 2025	2,925	2,865	2,865	2,935	2,790	424,449
November 04, 2025	2,955	2,940	2,940	2,955	2,905	139,808
November 03, 2025	2,935	2,945	2,945	2,970	2,930	210,983
October 31, 2025	2,930	2,920	2,920	2,975	2,905	225,544
October 30, 2025	3,040	2,930	2,930	3,040	2,930	388,784
October 29, 2025	3,045	3,040	3,040	3,085	3,030	522,087
October 28, 2025	3,040	3,030	3,030	3,060	3,005	238,971
October 27, 2025	3,065	3,040	3,040	3,075	3,025	305,507
October 24, 2025	3,090	3,055	3,055	3,095	3,030	259,785
October 23, 2025	3,055	3,065	3,065	3,115	3,040	411,527
October 22, 2025	2,980	3,065	3,065	3,070	2,950	353,610
October 21, 2025	2,990	2,980	2,980	3,015	2,960	214,133
October 20, 2025	2,965	2,995	2,995	3,005	2,930	263,292
October 17, 2025	3,070	2,970	2,970	3,075	2,965	539,958
October 16, 2025	3,135	3,070	3,070	3,135	3,065	502,884
October 15, 2025	3,020	3,110	3,110	3,115	3,020	586,365
October 14, 2025	3,080	3,020	3,020	3,095	3,000	636,706
October 13, 2025	3,030	3,080	3,080	3,130	2,990	736,923
October 10, 2025	3,010	3,050	3,050	3,075	2,995	531,098
October 02, 2025	3,040	3,010	3,010	3,050	3,000	364,026
October 01, 2025	3,000	3,050	3,050	3,060	2,980	349,851
September 30, 2025	3,070	3,005	3,005	3,070	2,985	325,962
September 29, 2025	2,995	3,070	3,070	3,070	2,975	531,147
September 26, 2025	3,030	2,965	2,965	3,050	2,930	729,626
September 25, 2025	2,995	3,065	3,065	3,065	2,995	412,243
September 24, 2025	3,010	3,010	3,010	3,030	2,975	456,599
September 23, 2025	3,030	3,010	3,010	3,030	2,960	476,602
September 22, 2025	3,025	3,015	3,015	3,080	3,005	605,065
September 19, 2025	3,095	3,050	3,050	3,115	3,015	808,512
September 18, 2025	3,060	3,105	3,105	3,120	3,010	1.93M
September 17, 2025	2,900	3,035	3,035	3,195	2,890	19.84M
September 16, 2025	2,830	2,810	2,810	2,840	2,805	161,736
September 15, 2025	2,830	2,830	2,830	2,840	2,825	171,026
September 12, 2025	2,840	2,830	2,830	2,850	2,825	202,189
September 11, 2025	2,870	2,840	2,840	2,875	2,830	190,562
September 10, 2025	2,895	2,875	2,875	2,975	2,830	761,117
September 09, 2025	2,890	2,900	2,900	2,920	2,890	157,420
September 08, 2025	2,880	2,900	2,900	2,900	2,875	158,189
September 05, 2025	2,865	2,875	2,875	2,895	2,850	150,931
September 04, 2025	2,865	2,865	2,865	2,880	2,850	101,657
September 03, 2025	2,865	2,865	2,865	2,880	2,850	66,398
September 02, 2025	2,855	2,880	2,880	2,885	2,835	260,778
September 01, 2025	2,835	2,860	2,860	2,870	2,825	214,331
August 29, 2025	2,830	2,825	2,825	2,910	2,810	344,861
August 28, 2025	2,775	2,795	2,795	2,805	2,775	66,811
August 27, 2025	2,845	2,775	2,775	2,845	2,760	517,745
August 26, 2025	2,810	2,820	2,820	2,845	2,810	65,303
August 25, 2025	2,830	2,825	2,825	2,850	2,820	79,203
August 22, 2025	2,825	2,825	2,825	2,855	2,815	111,561
August 21, 2025	2,760	2,830	2,830	2,840	2,760	164,935
August 20, 2025	2,760	2,780	2,780	2,795	2,725	195,907
August 19, 2025	2,770	2,785	2,785	2,800	2,765	86,907
August 18, 2025	2,805	2,790	2,790	2,810	2,750	179,753
August 14, 2025	2,800	2,800	2,800	2,830	2,790	89,280
August 13, 2025	2,800	2,795	2,795	2,820	2,770	192,620
August 12, 2025	2,815	2,810	2,810	2,835	2,790	141,050
August 11, 2025	2,815	2,820	2,820	2,855	2,800	212,024
August 08, 2025	2,950	2,810	2,810	2,950	2,775	1.91M

Ktcs Corporation (058850.KS) KSC