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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,680	2,685	2,685	2,700	2,670	783,233
August 06, 2025	2,660	2,675	2,675	2,690	2,655	76,784
August 05, 2025	2,650	2,665	2,665	2,690	2,645	125,470
August 04, 2025	2,595	2,655	2,655	2,700	2,590	146,839
August 01, 2025	2,710	2,600	2,600	2,710	2,475	342,237
July 31, 2025	2,685	2,705	2,705	2,715	2,675	86,695
July 30, 2025	2,660	2,675	2,675	2,695	2,660	110,647
July 29, 2025	2,665	2,660	2,660	2,685	2,630	173,913
July 28, 2025	2,690	2,665	2,665	2,955	2,665	923,039
July 25, 2025	2,715	2,695	2,695	2,720	2,690	116,977
July 24, 2025	2,760	2,715	2,715	2,775	2,715	185,661
July 23, 2025	2,775	2,760	2,760	2,780	2,730	177,384
July 22, 2025	2,825	2,760	2,760	2,825	2,750	325,585
July 21, 2025	2,820	2,810	2,810	2,830	2,805	84,043
July 18, 2025	2,840	2,825	2,825	2,845	2,815	188,532
July 17, 2025	2,840	2,830	2,830	2,845	2,815	95,264
July 16, 2025	2,865	2,835	2,835	2,865	2,825	140,402
July 15, 2025	2,870	2,865	2,865	2,885	2,845	139,079
July 14, 2025	2,840	2,885	2,885	2,895	2,840	225,579
July 11, 2025	2,850	2,840	2,840	2,865	2,835	151,800
July 10, 2025	2,830	2,850	2,850	2,855	2,825	119,539
July 09, 2025	2,815	2,835	2,835	2,840	2,805	97,097
July 08, 2025	2,800	2,805	2,805	2,832	2,800	116,452
July 07, 2025	2,810	2,805	2,805	2,820	2,785	57,658
July 04, 2025	2,845	2,825	2,825	2,855	2,805	173,365
July 03, 2025	2,820	2,840	2,840	2,850	2,810	152,331
July 02, 2025	2,830	2,815	2,815	2,840	2,790	206,074
July 01, 2025	2,810	2,840	2,840	2,860	2,795	201,418
June 30, 2025	2,820	2,810	2,810	2,845	2,810	163,608
June 27, 2025	2,870	2,815	2,815	2,875	2,810	285,667
June 26, 2025	2,925	2,875	2,875	2,925	2,850	326,481
June 25, 2025	2,930	2,920	2,920	2,960	2,915	220,927
June 24, 2025	2,910	2,930	2,930	2,940	2,905	235,213
June 23, 2025	2,905	2,900	2,900	2,925	2,880	278,844
June 20, 2025	2,950	2,925	2,925	2,960	2,915	235,339
June 19, 2025	2,945	2,950	2,950	2,955	2,910	243,640
June 18, 2025	2,890	2,940	2,940	2,945	2,865	289,007
June 17, 2025	2,895	2,880	2,880	2,915	2,855	224,123
June 16, 2025	2,845	2,905	2,905	2,910	2,825	234,787
June 13, 2025	2,890	2,845	2,845	2,895	2,820	362,410
June 12, 2025	2,940	2,890	2,890	2,940	2,885	343,811
June 11, 2025	2,935	2,940	2,940	2,945	2,920	185,706
June 10, 2025	2,930	2,935	2,935	2,960	2,905	301,982
June 09, 2025	2,910	2,930	2,930	2,935	2,890	295,387
June 05, 2025	2,915	2,890	2,890	2,935	2,880	194,514
June 04, 2025	2,885	2,915	2,915	2,915	2,870	178,109
June 02, 2025	2,860	2,865	2,865	2,870	2,830	327,894
May 30, 2025	2,895	2,875	2,875	3,030	2,875	1.41M
May 29, 2025	2,925	2,895	2,895	2,940	2,880	238,710
May 28, 2025	2,970	2,915	2,915	2,970	2,900	456,173
May 27, 2025	2,865	2,900	2,900	2,925	2,850	413,577
May 26, 2025	2,795	2,845	2,845	2,855	2,785	209,229
May 23, 2025	2,820	2,790	2,790	2,825	2,785	156,983
May 22, 2025	2,830	2,820	2,820	2,840	2,810	170,644

Ktcs Corporation (058850.KS) KSC