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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40,850	40,150	40,150	41,200	39,750	138,888
January 12, 2026	41,900	40,850	40,850	42,300	40,250	109,054
January 09, 2026	41,850	41,200	41,200	42,200	41,000	143,894
January 08, 2026	43,150	42,900	42,900	44,950	40,000	203,034
January 07, 2026	45,550	44,250	44,250	45,550	42,650	251,937
January 06, 2026	42,650	45,450	45,450	45,500	42,300	305,291
January 05, 2026	43,000	42,600	42,600	43,150	41,050	242,500
January 02, 2026	39,700	41,950	41,950	41,950	39,450	182,352
December 30, 2025	39,100	39,650	39,650	40,050	38,750	155,758
December 29, 2025	40,000	38,700	38,700	40,000	37,700	119,811
December 26, 2025	38,900	39,100	39,100	39,750	38,650	103,533
December 24, 2025	39,150	38,850	38,850	39,800	38,600	57,753
December 23, 2025	39,400	39,150	39,150	39,400	38,500	100,362
December 22, 2025	37,450	38,800	38,800	38,950	37,400	142,063
December 19, 2025	37,800	37,100	37,100	37,800	36,800	82,500
December 18, 2025	36,000	37,050	37,050	37,200	35,500	68,829
December 17, 2025	35,800	36,750	36,750	36,750	35,150	89,425
December 16, 2025	36,200	35,350	35,350	36,350	35,100	107,136
December 15, 2025	36,000	36,350	36,350	36,450	35,250	79,919
December 12, 2025	37,300	36,700	36,700	37,300	36,450	117,162
December 11, 2025	38,650	37,050	37,050	38,650	37,000	153,810
December 10, 2025	39,250	38,300	38,300	39,950	38,300	87,407
December 09, 2025	39,200	38,800	38,800	39,200	38,550	63,033
December 08, 2025	38,950	38,600	38,600	38,950	38,000	54,659
December 05, 2025	38,850	38,850	38,850	39,250	38,350	45,412
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

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