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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	31,450	32,000	32,000	32,600	31,350	62,373
September 03, 2025	31,300	31,400	31,400	31,550	30,850	64,622
September 02, 2025	31,550	31,500	31,500	31,750	31,150	63,132
September 01, 2025	32,500	31,150	31,150	32,600	31,050	127,791
August 29, 2025	33,200	33,450	33,450	34,100	33,200	73,379
August 28, 2025	32,400	32,900	32,900	33,350	32,150	61,275
August 27, 2025	33,100	32,850	32,850	33,150	32,300	46,851
August 26, 2025	32,650	32,800	32,800	33,000	32,400	47,121
August 25, 2025	32,000	32,800	32,800	32,850	31,850	76,658
August 22, 2025	32,000	31,450	31,450	32,200	31,050	81,439
August 21, 2025	32,900	31,900	31,900	33,000	31,650	65,220
August 20, 2025	31,900	32,050	32,050	32,400	31,550	63,455
August 19, 2025	33,350	33,000	33,000	33,900	32,750	94,752
August 18, 2025	34,100	33,300	33,300	34,400	33,150	119,341
August 14, 2025	35,450	34,950	34,950	35,600	34,250	115,987
August 13, 2025	33,400	35,700	35,700	36,100	33,400	337,911
August 12, 2025	33,450	32,550	32,550	33,900	32,550	114,289
August 11, 2025	33,750	33,250	33,250	33,750	32,750	104,063
August 08, 2025	31,300	32,950	32,950	33,500	31,250	238,158

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