Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea
· Delayed Price · Currency is KRW 1,133.00
-89.00 (-7.28%)
At close: Mar 9, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,169.00 | 1,169.00 | 1,103.00 | 1,133.00 | 1,133.00 | -7.28% | 884,302 |
| Mar 6, 2026 | 1,247.00 | 1,309.00 | 1,187.00 | 1,222.00 | 1,222.00 | -2.86% | 807,743 |
| Mar 5, 2026 | 1,090.00 | 1,290.00 | 1,090.00 | 1,258.00 | 1,258.00 | 19.81% | 2,144,027 |
| Mar 4, 2026 | 1,150.00 | 1,160.00 | 1,010.00 | 1,050.00 | 1,050.00 | -10.79% | 2,357,753 |
| Mar 3, 2026 | 1,270.00 | 1,270.00 | 1,164.00 | 1,177.00 | 1,177.00 | -9.39% | 1,922,038 |
| Feb 27, 2026 | 1,333.00 | 1,360.00 | 1,258.00 | 1,299.00 | 1,299.00 | -0.38% | 939,072 |
| Feb 26, 2026 | 1,367.00 | 1,417.00 | 1,298.00 | 1,304.00 | 1,304.00 | -4.33% | 1,707,292 |
| Feb 25, 2026 | 1,447.00 | 1,450.00 | 1,360.00 | 1,363.00 | 1,363.00 | -8.28% | 2,399,656 |
| Feb 24, 2026 | 1,462.00 | 1,505.00 | 1,400.00 | 1,486.00 | 1,486.00 | 0.07% | 1,784,617 |
| Feb 23, 2026 | 1,513.00 | 1,580.00 | 1,468.00 | 1,485.00 | 1,485.00 | 1.99% | 2,082,109 |
| Feb 20, 2026 | 1,486.00 | 1,510.00 | 1,416.00 | 1,456.00 | 1,456.00 | -1.95% | 2,410,023 |
| Feb 19, 2026 | 1,381.00 | 1,588.00 | 1,367.00 | 1,485.00 | 1,485.00 | 11.40% | 6,309,176 |
| Feb 13, 2026 | 1,230.00 | 1,376.00 | 1,210.00 | 1,333.00 | 1,333.00 | 5.29% | 2,824,231 |
| Feb 12, 2026 | 1,280.00 | 1,321.00 | 1,251.00 | 1,266.00 | 1,266.00 | 0.24% | 1,109,095 |
| Feb 11, 2026 | 1,250.00 | 1,270.00 | 1,230.00 | 1,263.00 | 1,263.00 | -0.55% | 1,053,230 |
| Feb 10, 2026 | 1,351.00 | 1,351.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.65% | 1,509,307 |
| Feb 9, 2026 | 1,285.00 | 1,475.00 | 1,285.00 | 1,332.00 | 1,332.00 | 6.56% | 3,950,827 |
| Feb 6, 2026 | 1,255.00 | 1,272.00 | 1,190.00 | 1,250.00 | 1,250.00 | -3.03% | 2,073,575 |
| Feb 5, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,289.00 | 1,289.00 | -8.90% | 3,543,927 |
| Feb 4, 2026 | 1,359.00 | 1,553.00 | 1,306.00 | 1,415.00 | 1,415.00 | 7.60% | 13,451,930 |
| Feb 3, 2026 | 1,207.00 | 1,411.00 | 1,111.00 | 1,315.00 | 1,315.00 | 19.55% | 16,112,980 |
| Feb 2, 2026 | 1,180.00 | 1,249.00 | 1,075.00 | 1,100.00 | 1,100.00 | 9.78% | 8,522,366 |
| Jan 30, 2026 | 994.00 | 1,041.00 | 985.00 | 1,002.00 | 1,002.00 | 0.91% | 1,189,151 |
| Jan 29, 2026 | 957.00 | 1,043.00 | 957.00 | 993.00 | 993.00 | 4.53% | 2,548,325 |
| Jan 28, 2026 | 944.00 | 956.00 | 930.00 | 950.00 | 950.00 | 0.85% | 222,116 |
| Jan 27, 2026 | 940.00 | 952.00 | 930.00 | 942.00 | 942.00 | 0.86% | 208,952 |
| Jan 26, 2026 | 922.00 | 939.00 | 914.00 | 934.00 | 934.00 | 1.52% | 206,128 |
| Jan 23, 2026 | 934.00 | 934.00 | 910.00 | 920.00 | 920.00 | - | 122,575 |
| Jan 22, 2026 | 910.00 | 935.00 | 894.00 | 920.00 | 920.00 | 1.10% | 281,517 |
| Jan 21, 2026 | 917.00 | 917.00 | 901.00 | 910.00 | 910.00 | -0.76% | 138,492 |
| Jan 20, 2026 | 914.00 | 921.00 | 900.00 | 917.00 | 917.00 | 0.88% | 173,375 |
| Jan 19, 2026 | 921.00 | 927.00 | 908.00 | 909.00 | 909.00 | -2.05% | 270,923 |
| Jan 16, 2026 | 948.00 | 964.00 | 920.00 | 928.00 | 928.00 | -2.11% | 225,202 |
| Jan 15, 2026 | 954.00 | 958.00 | 933.00 | 948.00 | 948.00 | -1.04% | 120,099 |
| Jan 14, 2026 | 944.00 | 970.00 | 940.00 | 958.00 | 958.00 | 1.81% | 194,424 |
| Jan 13, 2026 | 948.00 | 955.00 | 936.00 | 941.00 | 941.00 | -1.47% | 81,398 |
| Jan 12, 2026 | 949.00 | 965.00 | 940.00 | 955.00 | 955.00 | 2.58% | 210,385 |
| Jan 9, 2026 | 934.00 | 945.00 | 920.00 | 931.00 | 931.00 | 0.54% | 139,888 |
| Jan 8, 2026 | 959.00 | 959.00 | 926.00 | 926.00 | 926.00 | -2.94% | 86,509 |
| Jan 7, 2026 | 943.00 | 970.00 | 931.00 | 954.00 | 954.00 | 1.17% | 273,896 |
| Jan 6, 2026 | 943.00 | 948.00 | 928.00 | 943.00 | 943.00 | -0.11% | 185,195 |
| Jan 5, 2026 | 940.00 | 955.00 | 930.00 | 944.00 | 944.00 | 1.29% | 191,701 |
| Jan 2, 2026 | 907.00 | 934.00 | 906.00 | 932.00 | 932.00 | 2.87% | 252,715 |
| Dec 30, 2025 | 895.00 | 907.00 | 895.00 | 906.00 | 906.00 | 0.33% | 58,681 |
| Dec 29, 2025 | 900.00 | 905.00 | 889.00 | 903.00 | 903.00 | 0.33% | 80,990 |
| Dec 26, 2025 | 905.00 | 905.00 | 888.00 | 900.00 | 900.00 | - | 186,478 |
| Dec 24, 2025 | 903.00 | 908.00 | 895.00 | 900.00 | 900.00 | - | 29,471 |
| Dec 23, 2025 | 897.00 | 904.00 | 894.00 | 900.00 | 900.00 | -0.11% | 70,284 |
| Dec 22, 2025 | 901.00 | 908.00 | 896.00 | 901.00 | 901.00 | 0.45% | 103,200 |
| Dec 19, 2025 | 908.00 | 910.00 | 897.00 | 897.00 | 897.00 | -0.22% | 60,994 |
| Dec 18, 2025 | 909.00 | 909.00 | 896.00 | 899.00 | 899.00 | -0.55% | 31,672 |
| Dec 17, 2025 | 898.00 | 905.00 | 895.00 | 904.00 | 904.00 | 0.67% | 66,504 |
| Dec 16, 2025 | 903.00 | 910.00 | 889.00 | 898.00 | 898.00 | -0.66% | 155,440 |
| Dec 15, 2025 | 922.00 | 922.00 | 900.00 | 904.00 | 904.00 | -2.06% | 100,937 |
| Dec 12, 2025 | 923.00 | 923.00 | 904.00 | 923.00 | 923.00 | 0.11% | 116,446 |
| Dec 11, 2025 | 910.00 | 927.00 | 904.00 | 922.00 | 922.00 | 1.88% | 115,451 |
| Dec 10, 2025 | 905.00 | 908.00 | 901.00 | 905.00 | 905.00 | 0.33% | 89,781 |
| Dec 9, 2025 | 906.00 | 909.00 | 898.00 | 902.00 | 902.00 | -0.11% | 90,377 |
| Dec 8, 2025 | 919.00 | 919.00 | 901.00 | 903.00 | 903.00 | -1.63% | 113,786 |
| Dec 5, 2025 | 909.00 | 918.00 | 902.00 | 918.00 | 918.00 | 1.10% | 128,273 |
| Dec 4, 2025 | 912.00 | 912.00 | 900.00 | 908.00 | 908.00 | 0.11% | 161,059 |
| Dec 3, 2025 | 910.00 | 913.00 | 904.00 | 907.00 | 907.00 | -0.22% | 38,598 |
| Dec 2, 2025 | 900.00 | 918.00 | 900.00 | 909.00 | 909.00 | - | 90,936 |
| Dec 1, 2025 | 910.00 | 919.00 | 904.00 | 909.00 | 909.00 | -0.11% | 115,335 |
| Nov 28, 2025 | 908.00 | 919.00 | 903.00 | 910.00 | 910.00 | 0.33% | 81,140 |
| Nov 27, 2025 | 912.00 | 916.00 | 901.00 | 907.00 | 907.00 | -0.33% | 40,637 |
| Nov 26, 2025 | 900.00 | 912.00 | 898.00 | 910.00 | 910.00 | 1.11% | 41,198 |
| Nov 25, 2025 | 904.00 | 908.00 | 896.00 | 900.00 | 900.00 | - | 69,848 |
| Nov 24, 2025 | 891.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.47% | 102,784 |
| Nov 21, 2025 | 914.00 | 914.00 | 886.00 | 887.00 | 887.00 | -4.00% | 97,921 |
| Nov 20, 2025 | 905.00 | 924.00 | 896.00 | 924.00 | 924.00 | 2.44% | 106,408 |
| Nov 19, 2025 | 896.00 | 907.00 | 879.00 | 902.00 | 902.00 | 0.67% | 215,006 |
| Nov 18, 2025 | 918.00 | 925.00 | 895.00 | 896.00 | 896.00 | -3.24% | 153,021 |
| Nov 17, 2025 | 925.00 | 940.00 | 917.00 | 926.00 | 926.00 | 0.11% | 74,845 |
| Nov 14, 2025 | 933.00 | 940.00 | 923.00 | 925.00 | 925.00 | -2.22% | 79,516 |
| Nov 13, 2025 | 945.00 | 948.00 | 935.00 | 946.00 | 946.00 | 0.75% | 62,510 |
| Nov 12, 2025 | 919.00 | 944.00 | 919.00 | 939.00 | 939.00 | 1.51% | 78,279 |
| Nov 11, 2025 | 939.00 | 956.00 | 923.00 | 925.00 | 925.00 | -1.07% | 122,309 |
| Nov 10, 2025 | 930.00 | 939.00 | 925.00 | 935.00 | 935.00 | 0.54% | 99,152 |
| Nov 7, 2025 | 949.00 | 953.00 | 918.00 | 930.00 | 930.00 | -2.92% | 147,166 |
| Nov 6, 2025 | 932.00 | 965.00 | 930.00 | 958.00 | 958.00 | 2.79% | 229,037 |
| Nov 5, 2025 | 916.00 | 934.00 | 892.00 | 932.00 | 932.00 | 1.75% | 208,979 |
| Nov 4, 2025 | 932.00 | 937.00 | 915.00 | 916.00 | 916.00 | -1.72% | 312,129 |
| Nov 3, 2025 | 973.00 | 973.00 | 929.00 | 932.00 | 932.00 | -4.12% | 615,345 |
| Oct 31, 2025 | 987.00 | 1,000.00 | 970.00 | 972.00 | 972.00 | -0.92% | 146,718 |
| Oct 30, 2025 | 1,000.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | -1.41% | 159,873 |
| Oct 29, 2025 | 991.00 | 1,004.00 | 987.00 | 995.00 | 995.00 | - | 174,886 |
| Oct 28, 2025 | 1,003.00 | 1,012.00 | 960.00 | 995.00 | 995.00 | 0.20% | 280,550 |
| Oct 27, 2025 | 1,005.00 | 1,014.00 | 986.00 | 993.00 | 993.00 | -1.00% | 248,383 |
| Oct 24, 2025 | 1,000.00 | 1,010.00 | 989.00 | 1,003.00 | 1,003.00 | 0.60% | 277,856 |
| Oct 23, 2025 | 996.00 | 998.00 | 979.00 | 997.00 | 997.00 | - | 209,461 |
| Oct 22, 2025 | 986.00 | 1,000.00 | 971.00 | 997.00 | 997.00 | 1.01% | 130,725 |
| Oct 21, 2025 | 1,007.00 | 1,010.00 | 984.00 | 987.00 | 987.00 | -1.10% | 184,207 |
| Oct 20, 2025 | 1,005.00 | 1,014.00 | 978.00 | 998.00 | 998.00 | 1.01% | 479,046 |
| Oct 17, 2025 | 997.00 | 1,020.00 | 984.00 | 988.00 | 988.00 | -0.90% | 386,727 |
| Oct 16, 2025 | 999.00 | 1,022.00 | 995.00 | 997.00 | 997.00 | -1.19% | 406,468 |
| Oct 15, 2025 | 991.00 | 1,010.00 | 991.00 | 1,009.00 | 1,009.00 | 1.92% | 265,830 |
| Oct 14, 2025 | 1,024.00 | 1,030.00 | 971.00 | 990.00 | 990.00 | -0.40% | 606,694 |
| Oct 13, 2025 | 1,011.00 | 1,028.00 | 985.00 | 994.00 | 994.00 | -3.31% | 1,017,137 |
| Oct 10, 2025 | 995.00 | 1,036.00 | 984.00 | 1,028.00 | 1,028.00 | 6.97% | 1,719,286 |