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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,850	47,500	47,500	48,350	46,950	123,649
February 19, 2026	47,300	47,700	47,700	47,900	46,300	100,486
February 13, 2026	45,300	46,000	46,000	46,250	44,900	77,593
February 12, 2026	46,250	45,600	45,600	46,600	45,450	77,083
February 11, 2026	46,900	45,500	45,500	46,900	45,400	134,333
February 10, 2026	50,500	47,200	47,200	50,500	46,950	182,527
February 09, 2026	49,850	50,500	50,500	50,500	47,000	200,658
February 06, 2026	44,300	46,850	46,850	47,450	43,750	172,519
February 05, 2026	46,900	46,000	46,000	48,200	45,450	133,736
February 04, 2026	47,500	48,950	48,950	49,600	46,550	147,780
February 03, 2026	47,000	48,650	48,650	49,000	46,800	244,358
February 02, 2026	45,750	44,850	44,850	49,100	44,500	250,747
January 30, 2026	44,200	47,250	47,250	47,900	43,900	499,129
January 29, 2026	46,000	43,700	43,700	46,200	41,950	352,815
January 28, 2026	42,900	44,650	44,650	44,700	42,200	338,278
January 27, 2026	39,750	41,500	41,500	41,700	39,500	179,500
January 26, 2026	39,900	40,150	40,150	40,400	39,400	120,258
January 23, 2026	38,750	38,750	38,750	39,000	37,800	89,728
January 22, 2026	38,750	38,300	38,300	38,900	37,950	89,359
January 21, 2026	37,900	38,150	38,150	38,350	36,900	107,469
January 20, 2026	39,500	38,650	38,650	39,500	37,650	99,167
January 19, 2026	39,550	39,250	39,250	39,900	38,500	115,478
January 16, 2026	41,500	40,300	40,300	41,500	39,950	122,922
January 15, 2026	40,200	41,000	41,000	41,150	39,950	128,664
January 14, 2026	40,400	40,900	40,900	41,200	40,100	94,177
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

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