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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,815	2,880	2,880	2,885	2,810	500,772
February 19, 2026	2,810	2,820	2,820	2,820	2,785	440,951
February 13, 2026	2,825	2,800	2,800	2,870	2,785	574,957
February 12, 2026	2,900	2,840	2,840	2,945	2,840	1.15M
February 11, 2026	2,875	2,885	2,885	2,885	2,850	267,927
February 10, 2026	2,820	2,870	2,870	2,875	2,815	318,172
February 09, 2026	2,800	2,820	2,820	2,820	2,795	216,907
February 06, 2026	2,780	2,775	2,775	2,800	2,730	477,871
February 05, 2026	2,810	2,810	2,810	2,850	2,770	334,603
February 04, 2026	2,755	2,820	2,820	2,820	2,750	427,536
February 03, 2026	2,725	2,765	2,765	2,770	2,725	294,058
February 02, 2026	2,730	2,700	2,700	2,795	2,685	648,188
January 30, 2026	2,765	2,735	2,735	2,780	2,725	396,101
January 29, 2026	2,775	2,775	2,775	2,785	2,725	698,854
January 28, 2026	2,795	2,775	2,775	2,805	2,765	244,281
January 27, 2026	2,800	2,790	2,790	2,810	2,765	281,573
January 26, 2026	2,790	2,800	2,800	2,810	2,775	359,521
January 23, 2026	2,770	2,785	2,785	2,795	2,750	264,748
January 22, 2026	2,740	2,765	2,765	2,795	2,730	350,100
January 21, 2026	2,775	2,740	2,740	2,775	2,690	350,122
January 20, 2026	2,730	2,785	2,785	2,805	2,705	387,745
January 19, 2026	2,700	2,725	2,725	2,735	2,700	213,572
January 16, 2026	2,720	2,715	2,715	2,740	2,705	154,860
January 15, 2026	2,730	2,720	2,720	2,745	2,705	222,997
January 14, 2026	2,710	2,730	2,730	2,735	2,685	176,342
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

Ktcs Corporation (058850.KS) KSC