KCTech Co., Ltd. - 281820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40,400	38,950	38,950	40,400	38,700	88,440
December 03, 2025	41,150	40,750	40,750	41,500	40,050	46,876
December 02, 2025	41,500	40,650	40,650	41,700	40,500	78,026
December 01, 2025	40,800	40,650	40,650	41,400	40,300	107,714
November 28, 2025	39,450	39,850	39,850	39,900	38,500	95,547
November 27, 2025	38,850	39,050	39,050	39,250	38,500	81,762
November 26, 2025	37,600	38,150	38,150	38,700	36,700	106,189
November 25, 2025	38,350	37,050	37,050	38,950	36,750	123,623
November 24, 2025	38,450	37,000	37,000	38,500	36,850	90,552
November 21, 2025	40,300	37,950	37,950	40,400	37,650	176,167
November 20, 2025	44,250	42,550	42,550	44,300	42,100	129,915
November 19, 2025	42,900	42,950	42,950	44,000	41,150	115,231
November 18, 2025	43,950	43,250	43,250	45,300	42,650	159,546
November 17, 2025	41,850	45,150	45,150	45,150	41,200	277,956
November 14, 2025	42,000	40,800	40,800	42,300	40,500	201,404
November 13, 2025	42,650	43,550	43,550	46,150	42,500	421,891
November 12, 2025	43,050	43,100	43,100	43,450	41,350	271,055
November 11, 2025	41,500	43,500	43,500	45,450	41,400	840,940
November 10, 2025	37,000	39,800	39,800	40,200	36,400	184,581
November 07, 2025	38,050	36,850	36,850	38,900	36,350	101,351
November 06, 2025	37,800	39,350	39,350	40,200	36,600	162,938
November 05, 2025	38,500	37,050	37,050	38,650	35,250	139,224
November 04, 2025	39,600	39,400	39,400	40,450	38,900	146,317
November 03, 2025	38,000	39,000	39,000	39,300	37,450	102,583
October 31, 2025	37,950	38,350	38,350	38,450	37,700	51,961
October 30, 2025	38,500	38,200	38,200	39,050	37,750	82,740
October 29, 2025	39,000	38,650	38,650	39,000	37,650	64,735
October 28, 2025	39,000	38,250	38,250	39,400	37,950	90,208
October 27, 2025	40,450	39,400	39,400	40,450	38,900	103,003
October 24, 2025	38,500	39,900	39,900	40,500	38,200	194,014
October 23, 2025	37,400	37,550	37,550	38,300	36,900	79,325
October 22, 2025	37,800	37,900	37,900	38,000	36,400	113,067
October 21, 2025	40,000	38,000	38,000	40,100	37,700	96,740
October 20, 2025	38,350	39,300	39,300	39,800	37,750	93,357
October 17, 2025	38,650	37,750	37,750	39,500	37,700	107,512
October 16, 2025	39,200	39,250	39,250	39,600	39,050	69,480
October 15, 2025	38,250	39,800	39,800	39,800	37,800	100,213
October 14, 2025	41,300	37,800	37,800	41,450	37,500	247,282
October 13, 2025	39,500	40,250	40,250	40,300	39,150	107,460
October 10, 2025	41,100	40,900	40,900	41,750	40,250	163,507
October 02, 2025	40,000	39,900	39,900	40,750	39,100	213,500
October 01, 2025	38,700	38,900	38,900	39,275	38,500	103,037
September 30, 2025	39,550	38,800	38,800	40,650	38,400	147,321
September 29, 2025	37,900	38,650	38,650	39,100	37,500	92,254
September 26, 2025	37,900	37,300	37,300	38,200	36,700	99,899
September 25, 2025	38,650	38,700	38,700	39,700	38,250	66,781
September 24, 2025	37,950	39,400	39,400	39,500	37,650	150,025
September 23, 2025	39,900	38,900	38,900	39,950	38,300	77,780
September 22, 2025	39,150	39,150	39,150	39,900	38,450	129,120
September 19, 2025	38,700	38,650	38,650	39,250	37,650	147,676
September 18, 2025	37,200	38,500	38,500	39,250	36,900	212,249
September 17, 2025	37,000	37,100	37,100	37,700	36,850	102,372
September 16, 2025	37,900	37,850	37,850	37,950	36,750	210,924
September 15, 2025	36,850	38,300	38,300	38,500	36,500	299,927
September 12, 2025	36,000	35,400	35,400	36,400	35,100	148,111
September 11, 2025	36,000	35,550	35,550	36,000	34,100	139,138
September 10, 2025	35,150	34,700	34,700	35,200	34,100	127,807
September 09, 2025	34,200	34,550	34,550	34,700	33,650	117,765
September 08, 2025	32,100	33,500	33,500	33,950	32,000	99,897
September 05, 2025	32,550	31,850	31,850	32,550	31,550	59,879

KCTech Co., Ltd. (281820.KS) KSC