Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea
· Delayed Price · Currency is KRW 918.00
+10.00 (1.10%)
At close: Dec 5, 2025
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 938.00 | 1,114.00 | 935.00 | 961.00 | 961.00 | 3.67% | 7,060,637 |
| Oct 1, 2025 | 909.00 | 929.00 | 909.00 | 927.00 | 927.00 | 1.42% | 148,230 |
| Sep 30, 2025 | 917.00 | 931.00 | 911.00 | 914.00 | 914.00 | -0.33% | 86,981 |
| Sep 29, 2025 | 917.00 | 926.00 | 911.00 | 917.00 | 917.00 | - | 90,904 |
| Sep 26, 2025 | 929.00 | 929.00 | 905.00 | 917.00 | 917.00 | -2.13% | 103,788 |
| Sep 25, 2025 | 926.00 | 946.00 | 925.00 | 937.00 | 937.00 | 0.54% | 145,809 |
| Sep 24, 2025 | 929.00 | 940.00 | 901.00 | 932.00 | 932.00 | 0.22% | 258,520 |
| Sep 23, 2025 | 926.00 | 946.00 | 920.00 | 930.00 | 930.00 | -0.11% | 209,382 |
| Sep 22, 2025 | 910.00 | 934.00 | 910.00 | 931.00 | 931.00 | 2.42% | 299,109 |
| Sep 19, 2025 | 921.00 | 930.00 | 906.00 | 909.00 | 909.00 | -0.66% | 160,022 |
| Sep 18, 2025 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.10% | 107,176 |
| Sep 17, 2025 | 924.00 | 924.00 | 905.00 | 905.00 | 905.00 | -1.95% | 94,043 |
| Sep 16, 2025 | 922.00 | 929.00 | 912.00 | 923.00 | 923.00 | 0.11% | 70,604 |
| Sep 15, 2025 | 921.00 | 925.00 | 915.00 | 922.00 | 922.00 | 0.44% | 129,753 |
| Sep 12, 2025 | 915.00 | 931.00 | 914.00 | 918.00 | 918.00 | 0.44% | 119,017 |
| Sep 11, 2025 | 915.00 | 918.00 | 905.00 | 914.00 | 914.00 | -0.11% | 92,623 |
| Sep 10, 2025 | 913.00 | 923.00 | 906.00 | 915.00 | 915.00 | 0.22% | 75,212 |
| Sep 9, 2025 | 908.00 | 923.00 | 899.00 | 913.00 | 913.00 | 0.55% | 102,578 |
| Sep 8, 2025 | 912.00 | 921.00 | 903.00 | 908.00 | 908.00 | -1.41% | 64,807 |
| Sep 5, 2025 | 910.00 | 946.00 | 898.00 | 921.00 | 921.00 | 1.88% | 180,694 |
| Sep 4, 2025 | 908.00 | 910.00 | 897.00 | 904.00 | 904.00 | -0.44% | 94,384 |
| Sep 3, 2025 | 909.00 | 910.00 | 894.00 | 908.00 | 908.00 | -0.11% | 87,489 |
| Sep 2, 2025 | 891.00 | 909.00 | 891.00 | 909.00 | 909.00 | 1.79% | 125,281 |
| Sep 1, 2025 | 906.00 | 910.00 | 852.00 | 893.00 | 893.00 | -1.33% | 389,865 |
| Aug 29, 2025 | 903.00 | 907.00 | 887.00 | 905.00 | 905.00 | 0.11% | 373,622 |
| Aug 28, 2025 | 905.00 | 909.00 | 898.00 | 904.00 | 904.00 | 0.33% | 104,933 |
| Aug 27, 2025 | 905.00 | 920.00 | 893.00 | 901.00 | 901.00 | -0.44% | 124,553 |
| Aug 26, 2025 | 909.00 | 915.00 | 904.00 | 905.00 | 905.00 | -0.55% | 71,804 |
| Aug 25, 2025 | 913.00 | 919.00 | 908.00 | 910.00 | 910.00 | -0.11% | 124,768 |
| Aug 22, 2025 | 923.00 | 923.00 | 906.00 | 911.00 | 911.00 | -0.33% | 159,464 |
| Aug 21, 2025 | 915.00 | 937.00 | 907.00 | 914.00 | 914.00 | -0.11% | 116,024 |
| Aug 20, 2025 | 933.00 | 933.00 | 907.00 | 915.00 | 915.00 | -2.24% | 121,144 |
| Aug 19, 2025 | 935.00 | 950.00 | 925.00 | 936.00 | 936.00 | -1.47% | 83,106 |
| Aug 18, 2025 | 955.00 | 969.00 | 934.00 | 950.00 | 950.00 | -1.35% | 151,736 |
| Aug 14, 2025 | 949.00 | 970.00 | 944.00 | 963.00 | 963.00 | 1.48% | 71,038 |
| Aug 13, 2025 | 949.00 | 965.00 | 907.00 | 949.00 | 949.00 | - | 203,820 |
| Aug 12, 2025 | 970.00 | 1,006.00 | 948.00 | 949.00 | 949.00 | -1.15% | 517,776 |
| Aug 11, 2025 | 959.00 | 960.00 | 900.00 | 960.00 | 960.00 | 0.84% | 439,276 |
| Aug 8, 2025 | 948.00 | 964.00 | 947.00 | 952.00 | 952.00 | 0.53% | 81,933 |
| Aug 7, 2025 | 947.00 | 950.00 | 940.00 | 947.00 | 947.00 | 0.42% | 60,024 |
| Aug 6, 2025 | 943.00 | 947.00 | 930.00 | 943.00 | 943.00 | - | 78,343 |
| Aug 5, 2025 | 940.00 | 948.00 | 934.00 | 943.00 | 943.00 | 1.07% | 37,335 |
| Aug 4, 2025 | 933.00 | 948.00 | 930.00 | 933.00 | 933.00 | -0.11% | 152,393 |
| Aug 1, 2025 | 961.00 | 961.00 | 916.00 | 934.00 | 934.00 | -2.81% | 178,453 |
| Jul 31, 2025 | 988.00 | 988.00 | 953.00 | 961.00 | 961.00 | -0.52% | 88,073 |
| Jul 30, 2025 | 965.00 | 984.00 | 957.00 | 966.00 | 966.00 | 0.10% | 153,304 |
| Jul 29, 2025 | 965.00 | 986.00 | 958.00 | 965.00 | 965.00 | -0.52% | 128,861 |
| Jul 28, 2025 | 970.00 | 994.00 | 930.00 | 970.00 | 970.00 | - | 89,455 |
| Jul 25, 2025 | 979.00 | 979.00 | 960.00 | 970.00 | 970.00 | 0.10% | 93,619 |
| Jul 24, 2025 | 1,000.00 | 1,004.00 | 962.00 | 969.00 | 969.00 | -2.71% | 152,386 |
| Jul 23, 2025 | 994.00 | 1,003.00 | 977.00 | 996.00 | 996.00 | 0.20% | 138,855 |
| Jul 22, 2025 | 1,006.00 | 1,006.00 | 989.00 | 994.00 | 994.00 | 0.10% | 71,325 |
| Jul 21, 2025 | 1,014.00 | 1,015.00 | 991.00 | 993.00 | 993.00 | -1.00% | 84,867 |
| Jul 18, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,003.00 | 1,003.00 | -0.30% | 58,894 |
| Jul 17, 2025 | 1,024.00 | 1,024.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.79% | 95,408 |
| Jul 16, 2025 | 1,019.00 | 1,021.00 | 1,005.00 | 1,014.00 | 1,014.00 | -0.49% | 120,658 |
| Jul 15, 2025 | 1,035.00 | 1,035.00 | 1,010.00 | 1,019.00 | 1,019.00 | -1.07% | 136,652 |
| Jul 14, 2025 | 1,026.00 | 1,030.00 | 1,013.00 | 1,030.00 | 1,030.00 | 0.98% | 104,684 |
| Jul 11, 2025 | 1,014.00 | 1,033.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.59% | 135,681 |