Kx Hitech Co., Ltd. (KOSDAQ:052900)
South Korea
· Delayed Price · Currency is KRW 1,215.00
-69.00 (-5.37%)
At close: Apr 28, 2026
Kx Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,214.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.41% | 1,495,686 |
| Apr 28, 2026 | 1,287.00 | 1,295.00 | 1,214.00 | 1,215.00 | 1,215.00 | -5.37% | 1,241,098 |
| Apr 27, 2026 | 1,302.00 | 1,365.00 | 1,283.00 | 1,284.00 | 1,284.00 | -2.06% | 1,527,255 |
| Apr 24, 2026 | 1,205.00 | 1,397.00 | 1,190.00 | 1,311.00 | 1,311.00 | 8.80% | 4,811,514 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | -1.07% | 424,266 |
| Apr 22, 2026 | 1,221.00 | 1,229.00 | 1,185.00 | 1,218.00 | 1,218.00 | -0.16% | 328,487 |
| Apr 21, 2026 | 1,231.00 | 1,252.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.65% | 625,508 |
| Apr 20, 2026 | 1,260.00 | 1,260.00 | 1,186.00 | 1,228.00 | 1,228.00 | -1.05% | 434,969 |
| Apr 17, 2026 | 1,246.00 | 1,300.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.32% | 680,506 |
| Apr 16, 2026 | 1,303.00 | 1,303.00 | 1,237.00 | 1,245.00 | 1,245.00 | -2.12% | 624,453 |
| Apr 15, 2026 | 1,300.00 | 1,324.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.08% | 1,557,663 |
| Apr 14, 2026 | 1,179.00 | 1,390.00 | 1,177.00 | 1,271.00 | 1,271.00 | 9.95% | 3,512,784 |
| Apr 13, 2026 | 1,149.00 | 1,172.00 | 1,120.00 | 1,156.00 | 1,156.00 | 0.35% | 391,127 |
| Apr 10, 2026 | 1,112.00 | 1,174.00 | 1,112.00 | 1,152.00 | 1,152.00 | 3.78% | 500,104 |
| Apr 9, 2026 | 1,133.00 | 1,134.00 | 1,102.00 | 1,110.00 | 1,110.00 | -2.63% | 209,026 |
| Apr 8, 2026 | 1,109.00 | 1,143.00 | 1,104.00 | 1,140.00 | 1,140.00 | 6.05% | 491,613 |
| Apr 7, 2026 | 1,082.00 | 1,105.00 | 1,058.00 | 1,075.00 | 1,075.00 | - | 328,921 |
| Apr 6, 2026 | 1,086.00 | 1,108.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.37% | 229,507 |
| Apr 3, 2026 | 1,089.00 | 1,090.00 | 1,067.00 | 1,079.00 | 1,079.00 | 2.08% | 217,866 |
| Apr 2, 2026 | 1,150.00 | 1,160.00 | 1,052.00 | 1,057.00 | 1,057.00 | -8.25% | 504,924 |
| Apr 1, 2026 | 1,100.00 | 1,180.00 | 1,093.00 | 1,152.00 | 1,152.00 | 8.88% | 744,255 |
| Mar 31, 2026 | 1,100.00 | 1,100.00 | 1,046.00 | 1,058.00 | 1,058.00 | -4.77% | 460,095 |
| Mar 30, 2026 | 1,120.00 | 1,134.00 | 1,091.00 | 1,111.00 | 1,111.00 | -3.98% | 693,634 |
| Mar 27, 2026 | 1,113.00 | 1,170.00 | 1,079.00 | 1,157.00 | 1,157.00 | 2.21% | 452,034 |
| Mar 26, 2026 | 1,175.00 | 1,183.00 | 1,115.00 | 1,132.00 | 1,132.00 | -3.58% | 515,255 |
| Mar 25, 2026 | 1,136.00 | 1,197.00 | 1,110.00 | 1,174.00 | 1,174.00 | 3.35% | 1,264,964 |
| Mar 24, 2026 | 1,131.00 | 1,155.00 | 1,100.00 | 1,136.00 | 1,136.00 | 2.81% | 424,837 |
| Mar 23, 2026 | 1,125.00 | 1,167.00 | 1,103.00 | 1,105.00 | 1,105.00 | -5.47% | 472,438 |
| Mar 20, 2026 | 1,181.00 | 1,194.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.68% | 884,065 |
| Mar 19, 2026 | 1,179.00 | 1,195.00 | 1,158.00 | 1,177.00 | 1,177.00 | -0.51% | 332,473 |
| Mar 18, 2026 | 1,210.00 | 1,217.00 | 1,160.00 | 1,183.00 | 1,183.00 | -2.23% | 575,358 |
| Mar 17, 2026 | 1,215.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2.89% | 461,207 |
| Mar 16, 2026 | 1,147.00 | 1,188.00 | 1,139.00 | 1,176.00 | 1,176.00 | 2.53% | 482,832 |
| Mar 13, 2026 | 1,166.00 | 1,170.00 | 1,145.00 | 1,147.00 | 1,147.00 | -3.53% | 475,701 |
| Mar 12, 2026 | 1,210.00 | 1,229.00 | 1,171.00 | 1,189.00 | 1,189.00 | -2.06% | 618,867 |
| Mar 11, 2026 | 1,202.00 | 1,262.00 | 1,186.00 | 1,214.00 | 1,214.00 | 0.83% | 680,185 |
| Mar 10, 2026 | 1,178.00 | 1,215.00 | 1,172.00 | 1,204.00 | 1,204.00 | 6.27% | 433,950 |
| 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 |