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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	30,500	31,150	31,150	31,750	29,850	178,493
August 06, 2025	29,800	29,850	29,850	30,600	29,350	83,709
August 05, 2025	30,450	30,350	30,350	30,800	29,550	110,511
August 04, 2025	29,150	30,150	30,150	30,400	28,800	99,849
August 01, 2025	29,400	29,050	29,050	29,900	28,600	154,429
July 31, 2025	30,700	30,350	30,350	30,750	29,300	202,984
July 30, 2025	29,450	30,650	30,650	32,000	28,950	397,827
July 29, 2025	30,150	29,200	29,200	30,350	28,500	230,153
July 28, 2025	28,400	29,600	29,600	29,750	28,100	312,365
July 25, 2025	27,650	27,600	27,600	28,100	27,350	49,236
July 24, 2025	27,700	28,050	28,050	28,500	27,350	141,044
July 23, 2025	26,600	27,450	27,450	28,000	26,000	123,895
July 22, 2025	27,400	26,600	26,600	27,550	26,550	46,658
July 21, 2025	27,400	27,300	27,300	27,450	27,000	45,661
July 18, 2025	28,250	27,400	27,400	28,250	27,200	55,652
July 17, 2025	28,050	28,100	28,100	28,150	27,150	61,861
July 16, 2025	28,500	28,000	28,000	28,550	27,950	52,036
July 15, 2025	27,450	28,500	28,500	28,500	27,150	78,812
July 14, 2025	28,450	27,500	27,500	28,450	27,500	55,231
July 11, 2025	27,650	27,950	27,950	28,450	27,400	98,000
July 10, 2025	27,950	27,400	27,400	28,150	27,350	59,848
July 09, 2025	27,900	27,500	27,500	27,900	27,100	63,806
July 08, 2025	27,450	27,800	27,800	28,200	27,200	80,088
July 07, 2025	28,150	27,800	27,800	28,200	27,550	68,249

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