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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ktcs Corporation (058850.KS) KSC