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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,890	2,870	2,870	2,910	2,850	370,159
December 03, 2025	2,820	2,865	2,865	2,865	2,820	231,798
December 02, 2025	2,800	2,820	2,820	2,830	2,780	201,785
December 01, 2025	2,835	2,795	2,795	2,875	2,785	433,912
November 28, 2025	2,805	2,830	2,830	2,835	2,795	145,131
November 27, 2025	2,870	2,805	2,805	2,870	2,800	273,016
November 26, 2025	2,860	2,850	2,850	2,870	2,840	181,694
November 25, 2025	2,895	2,845	2,845	2,915	2,840	192,534
November 24, 2025	2,895	2,870	2,870	2,905	2,860	171,471
November 21, 2025	2,895	2,895	2,895	2,900	2,855	143,705
November 20, 2025	2,880	2,925	2,925	2,925	2,880	207,189
November 19, 2025	2,850	2,850	2,850	2,875	2,805	152,935
November 18, 2025	2,925	2,850	2,850	2,925	2,850	167,153
November 17, 2025	2,880	2,930	2,930	2,930	2,880	142,168
November 14, 2025	2,900	2,880	2,880	2,910	2,860	104,958
November 13, 2025	2,905	2,910	2,910	2,930	2,895	75,895
November 12, 2025	2,865	2,925	2,925	2,940	2,865	154,134
November 11, 2025	2,900	2,865	2,865	2,930	2,850	254,976
November 10, 2025	2,840	2,900	2,900	2,905	2,840	194,120
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

Ktcs Corporation (058850.KS) KSC