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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,740	2,710	2,710	2,740	2,685	191,493
January 12, 2026	2,730	2,725	2,725	2,750	2,705	200,969
January 09, 2026	2,685	2,725	2,725	2,725	2,670	197,759
January 08, 2026	2,715	2,680	2,680	2,720	2,675	237,705
January 07, 2026	2,780	2,715	2,715	2,780	2,710	259,089
January 06, 2026	2,795	2,760	2,760	2,800	2,760	287,977
January 05, 2026	2,810	2,785	2,785	2,825	2,780	493,003
January 02, 2026	2,850	2,815	2,815	2,865	2,800	400,289
December 30, 2025	2,885	2,850	2,850	2,895	2,850	205,329
December 29, 2025	2,955	2,880	2,880	2,955	2,880	484,516
December 26, 2025	3,000	3,000	3,000	3,075	2,990	817,168
December 24, 2025	2,970	2,960	2,960	2,975	2,940	178,352
December 23, 2025	3,025	2,955	2,955	3,080	2,945	592,225
December 22, 2025	2,915	3,000	3,000	3,000	2,915	818,131
December 19, 2025	2,850	2,895	2,895	2,900	2,835	272,565
December 18, 2025	2,850	2,830	2,830	2,865	2,815	324,356
December 17, 2025	2,880	2,875	2,875	2,890	2,865	202,334
December 16, 2025	2,910	2,880	2,880	2,915	2,855	240,705
December 15, 2025	2,905	2,915	2,915	2,930	2,880	221,093
December 12, 2025	2,880	2,915	2,915	2,915	2,875	412,664
December 11, 2025	2,845	2,855	2,855	2,875	2,845	191,601
December 10, 2025	2,845	2,850	2,850	2,875	2,845	203,903
December 09, 2025	2,855	2,855	2,855	2,860	2,830	138,429
December 08, 2025	2,870	2,855	2,855	2,885	2,840	289,197
December 05, 2025	2,880	2,870	2,870	2,880	2,845	155,284
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

Ktcs Corporation (058850.KS) KSC