kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea
· Delayed Price · Currency is KRW 13,880
+180 (1.31%)
At close: Dec 5, 2025
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,700.00 | 13,880.00 | 13,590.00 | 13,880.00 | 13,880.00 | 1.31% | 6,961 |
| Dec 4, 2025 | 13,930.00 | 13,930.00 | 13,640.00 | 13,700.00 | 13,700.00 | -1.01% | 14,011 |
| Dec 3, 2025 | 14,100.00 | 14,100.00 | 13,790.00 | 13,840.00 | 13,840.00 | -0.93% | 18,030 |
| Dec 2, 2025 | 13,930.00 | 14,120.00 | 13,870.00 | 13,970.00 | 13,970.00 | -0.57% | 10,196 |
| Dec 1, 2025 | 13,720.00 | 14,300.00 | 13,720.00 | 14,050.00 | 14,050.00 | 3.77% | 32,904 |
| Nov 28, 2025 | 13,310.00 | 13,600.00 | 13,050.00 | 13,540.00 | 13,540.00 | 1.73% | 17,636 |
| Nov 27, 2025 | 13,310.00 | 13,470.00 | 13,260.00 | 13,310.00 | 13,310.00 | -0.30% | 5,805 |
| Nov 26, 2025 | 13,300.00 | 13,400.00 | 13,180.00 | 13,350.00 | 13,350.00 | 0.45% | 10,294 |
| Nov 25, 2025 | 13,310.00 | 13,460.00 | 13,120.00 | 13,290.00 | 13,290.00 | -0.08% | 11,991 |
| Nov 24, 2025 | 13,390.00 | 13,470.00 | 13,090.00 | 13,300.00 | 13,300.00 | 0.99% | 13,102 |
| Nov 21, 2025 | 13,330.00 | 13,380.00 | 13,020.00 | 13,170.00 | 13,170.00 | -2.95% | 14,951 |
| Nov 20, 2025 | 13,630.00 | 13,680.00 | 13,330.00 | 13,570.00 | 13,570.00 | 0.52% | 18,714 |
| Nov 19, 2025 | 13,450.00 | 13,760.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.37% | 15,051 |
| Nov 18, 2025 | 14,070.00 | 14,070.00 | 13,510.00 | 13,550.00 | 13,550.00 | -3.42% | 39,413 |
| Nov 17, 2025 | 14,240.00 | 14,400.00 | 13,850.00 | 14,030.00 | 14,030.00 | -1.27% | 25,993 |
| Nov 14, 2025 | 14,100.00 | 14,620.00 | 14,100.00 | 14,210.00 | 14,210.00 | -1.80% | 32,476 |
| Nov 13, 2025 | 13,500.00 | 14,800.00 | 13,500.00 | 14,470.00 | 14,470.00 | 7.34% | 145,295 |
| Nov 12, 2025 | 12,910.00 | 13,490.00 | 12,750.00 | 13,480.00 | 13,480.00 | 4.50% | 18,665 |
| Nov 11, 2025 | 13,030.00 | 13,330.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.68% | 14,657 |
| Nov 10, 2025 | 12,810.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 2.50% | 9,699 |
| Nov 7, 2025 | 13,020.00 | 13,110.00 | 12,710.00 | 12,800.00 | 12,800.00 | -2.29% | 16,724 |
| Nov 6, 2025 | 13,180.00 | 13,180.00 | 12,730.00 | 13,100.00 | 13,100.00 | 0.92% | 13,141 |
| Nov 5, 2025 | 13,020.00 | 13,260.00 | 12,570.00 | 12,980.00 | 12,980.00 | -0.15% | 32,852 |
| Nov 4, 2025 | 13,110.00 | 13,110.00 | 12,770.00 | 13,000.00 | 13,000.00 | 0.46% | 20,241 |
| Nov 3, 2025 | 13,070.00 | 13,480.00 | 12,820.00 | 12,940.00 | 12,940.00 | -0.99% | 28,831 |
| Oct 31, 2025 | 13,010.00 | 13,240.00 | 12,950.00 | 13,070.00 | 13,070.00 | 0.54% | 6,707 |
| Oct 30, 2025 | 13,360.00 | 13,390.00 | 12,930.00 | 13,000.00 | 13,000.00 | -1.96% | 40,928 |
| Oct 29, 2025 | 13,580.00 | 13,580.00 | 13,230.00 | 13,260.00 | 13,260.00 | -2.50% | 31,226 |
| Oct 28, 2025 | 13,840.00 | 13,840.00 | 13,530.00 | 13,600.00 | 13,600.00 | -0.87% | 17,465 |
| Oct 27, 2025 | 14,050.00 | 14,050.00 | 13,670.00 | 13,720.00 | 13,720.00 | 0.29% | 15,895 |
| Oct 24, 2025 | 14,010.00 | 14,010.00 | 13,650.00 | 13,680.00 | 13,680.00 | -0.44% | 29,435 |
| Oct 23, 2025 | 14,160.00 | 14,160.00 | 13,690.00 | 13,740.00 | 13,740.00 | -2.69% | 18,900 |
| Oct 22, 2025 | 13,620.00 | 14,120.00 | 13,610.00 | 14,120.00 | 14,120.00 | 3.14% | 26,041 |
| Oct 21, 2025 | 13,720.00 | 13,830.00 | 13,550.00 | 13,690.00 | 13,690.00 | 0.74% | 24,530 |
| Oct 20, 2025 | 13,470.00 | 13,690.00 | 13,250.00 | 13,590.00 | 13,590.00 | 1.04% | 17,064 |
| Oct 17, 2025 | 13,510.00 | 13,700.00 | 13,090.00 | 13,450.00 | 13,450.00 | -1.25% | 29,174 |
| Oct 16, 2025 | 13,740.00 | 13,960.00 | 13,600.00 | 13,620.00 | 13,620.00 | -0.66% | 12,282 |
| Oct 15, 2025 | 13,590.00 | 13,740.00 | 13,420.00 | 13,710.00 | 13,710.00 | 2.70% | 9,103 |
| Oct 14, 2025 | 13,800.00 | 13,800.00 | 13,310.00 | 13,350.00 | 13,350.00 | -2.98% | 37,149 |
| Oct 13, 2025 | 13,810.00 | 13,880.00 | 13,600.00 | 13,760.00 | 13,760.00 | -1.15% | 14,678 |
| Oct 10, 2025 | 14,010.00 | 14,070.00 | 13,840.00 | 13,920.00 | 13,920.00 | -1.00% | 18,576 |
| Oct 2, 2025 | 14,100.00 | 14,100.00 | 13,910.00 | 14,060.00 | 14,060.00 | -0.21% | 19,363 |
| Oct 1, 2025 | 14,400.00 | 14,400.00 | 13,950.00 | 14,090.00 | 14,090.00 | -1.54% | 27,067 |
| Sep 30, 2025 | 14,390.00 | 14,400.00 | 14,040.00 | 14,310.00 | 14,310.00 | 0.85% | 16,524 |
| Sep 29, 2025 | 14,060.00 | 14,420.00 | 14,060.00 | 14,190.00 | 14,190.00 | 1.00% | 13,169 |
| Sep 26, 2025 | 14,200.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.20% | 24,772 |
| Sep 25, 2025 | 14,370.00 | 14,410.00 | 14,200.00 | 14,220.00 | 14,220.00 | -0.42% | 11,120 |
| Sep 24, 2025 | 14,710.00 | 14,710.00 | 14,200.00 | 14,280.00 | 14,280.00 | -1.59% | 20,696 |
| Sep 23, 2025 | 14,620.00 | 14,670.00 | 14,440.00 | 14,510.00 | 14,510.00 | -0.96% | 22,224 |
| Sep 22, 2025 | 14,540.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,650.00 | 1.60% | 34,936 |
| Sep 19, 2025 | 14,590.00 | 14,660.00 | 14,290.00 | 14,420.00 | 14,420.00 | -1.17% | 29,648 |
| Sep 18, 2025 | 14,650.00 | 14,740.00 | 14,420.00 | 14,590.00 | 14,590.00 | 0.76% | 21,715 |
| Sep 17, 2025 | 14,580.00 | 14,580.00 | 14,470.00 | 14,480.00 | 14,480.00 | -0.48% | 13,595 |
| Sep 16, 2025 | 14,740.00 | 14,750.00 | 14,550.00 | 14,550.00 | 14,550.00 | - | 19,341 |
| Sep 15, 2025 | 14,890.00 | 14,890.00 | 14,460.00 | 14,550.00 | 14,550.00 | -1.62% | 23,558 |
| Sep 12, 2025 | 15,140.00 | 15,140.00 | 14,630.00 | 14,790.00 | 14,790.00 | -0.60% | 24,697 |
| Sep 11, 2025 | 15,200.00 | 15,200.00 | 14,810.00 | 14,880.00 | 14,880.00 | -1.72% | 23,795 |
| Sep 10, 2025 | 14,740.00 | 15,170.00 | 14,390.00 | 15,140.00 | 15,140.00 | 3.06% | 64,281 |
| Sep 9, 2025 | 14,580.00 | 14,700.00 | 14,240.00 | 14,690.00 | 14,690.00 | 1.80% | 27,813 |
| Sep 8, 2025 | 14,490.00 | 14,490.00 | 14,300.00 | 14,430.00 | 14,430.00 | -0.21% | 12,711 |
| Sep 5, 2025 | 14,280.00 | 14,460.00 | 14,230.00 | 14,460.00 | 14,460.00 | 1.26% | 13,501 |
| Sep 4, 2025 | 14,250.00 | 14,340.00 | 14,100.00 | 14,280.00 | 14,280.00 | 1.13% | 18,041 |
| Sep 3, 2025 | 14,380.00 | 14,380.00 | 13,820.00 | 14,120.00 | 14,120.00 | -1.33% | 22,910 |
| Sep 2, 2025 | 14,200.00 | 14,390.00 | 14,100.00 | 14,310.00 | 14,310.00 | 1.13% | 11,332 |
| Sep 1, 2025 | 14,700.00 | 14,700.00 | 14,110.00 | 14,150.00 | 14,150.00 | -2.08% | 15,791 |
| Aug 29, 2025 | 14,580.00 | 14,600.00 | 14,350.00 | 14,450.00 | 14,450.00 | -1.03% | 14,655 |
| Aug 28, 2025 | 14,500.00 | 14,760.00 | 14,300.00 | 14,600.00 | 14,600.00 | 0.76% | 19,558 |
| Aug 27, 2025 | 14,740.00 | 14,770.00 | 14,430.00 | 14,490.00 | 14,490.00 | -1.56% | 23,016 |
| Aug 26, 2025 | 14,840.00 | 14,980.00 | 14,610.00 | 14,720.00 | 14,720.00 | -0.74% | 26,475 |
| Aug 25, 2025 | 15,360.00 | 15,360.00 | 14,790.00 | 14,830.00 | 14,830.00 | -1.20% | 36,420 |
| Aug 22, 2025 | 14,990.00 | 15,210.00 | 14,910.00 | 15,010.00 | 15,010.00 | -0.13% | 19,726 |
| Aug 21, 2025 | 14,820.00 | 15,120.00 | 14,730.00 | 15,030.00 | 15,030.00 | 2.38% | 14,718 |
| Aug 20, 2025 | 15,100.00 | 15,290.00 | 14,380.00 | 14,680.00 | 14,680.00 | -3.23% | 92,938 |
| Aug 19, 2025 | 15,320.00 | 15,610.00 | 15,150.00 | 15,170.00 | 15,170.00 | -1.69% | 16,393 |
| Aug 18, 2025 | 16,500.00 | 16,500.00 | 15,330.00 | 15,430.00 | 15,430.00 | -3.74% | 60,740 |
| Aug 14, 2025 | 16,610.00 | 16,760.00 | 16,000.00 | 16,030.00 | 16,030.00 | -3.49% | 53,308 |
| Aug 13, 2025 | 16,700.00 | 16,850.00 | 15,910.00 | 16,610.00 | 16,610.00 | 4.79% | 58,509 |
| Aug 12, 2025 | 16,310.00 | 16,370.00 | 15,800.00 | 15,850.00 | 15,850.00 | -2.34% | 21,630 |
| Aug 11, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,230.00 | 16,230.00 | -0.06% | 10,362 |
| Aug 8, 2025 | 16,340.00 | 16,340.00 | 16,050.00 | 16,240.00 | 16,240.00 | 0.56% | 20,402 |
| Aug 7, 2025 | 16,250.00 | 16,400.00 | 16,030.00 | 16,150.00 | 16,150.00 | 1.13% | 15,187 |
| Aug 6, 2025 | 15,950.00 | 16,160.00 | 15,840.00 | 15,970.00 | 15,970.00 | 1.46% | 15,352 |
| Aug 5, 2025 | 15,810.00 | 16,140.00 | 15,740.00 | 15,740.00 | 15,740.00 | 0.13% | 29,697 |
| Aug 4, 2025 | 15,040.00 | 15,830.00 | 15,040.00 | 15,720.00 | 15,720.00 | 3.29% | 31,138 |
| Aug 1, 2025 | 15,790.00 | 15,900.00 | 15,100.00 | 15,220.00 | 15,220.00 | -3.61% | 41,108 |
| Jul 31, 2025 | 16,000.00 | 16,200.00 | 14,410.00 | 15,790.00 | 15,790.00 | -1.31% | 23,724 |
| Jul 30, 2025 | 16,310.00 | 16,310.00 | 15,990.00 | 16,000.00 | 16,000.00 | -1.84% | 26,486 |
| Jul 29, 2025 | 16,460.00 | 16,470.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.12% | 21,945 |
| Jul 28, 2025 | 16,690.00 | 16,910.00 | 16,230.00 | 16,280.00 | 16,280.00 | -2.22% | 29,730 |
| Jul 25, 2025 | 17,310.00 | 17,430.00 | 16,640.00 | 16,650.00 | 16,650.00 | -4.69% | 89,970 |
| Jul 24, 2025 | 17,800.00 | 18,060.00 | 17,250.00 | 17,470.00 | 17,470.00 | -1.85% | 44,945 |
| Jul 23, 2025 | 18,650.00 | 18,650.00 | 17,630.00 | 17,800.00 | 17,800.00 | -4.46% | 63,094 |
| Jul 22, 2025 | 18,850.00 | 19,350.00 | 18,190.00 | 18,630.00 | 18,630.00 | -1.17% | 96,272 |
| Jul 21, 2025 | 19,970.00 | 19,970.00 | 18,700.00 | 18,850.00 | 18,850.00 | 1.34% | 134,459 |
| Jul 18, 2025 | 18,620.00 | 18,650.00 | 18,040.00 | 18,600.00 | 18,600.00 | -0.11% | 45,720 |
| Jul 17, 2025 | 19,100.00 | 19,100.00 | 18,210.00 | 18,620.00 | 18,620.00 | -2.26% | 43,824 |
| Jul 16, 2025 | 19,310.00 | 19,310.00 | 18,750.00 | 19,050.00 | 19,050.00 | -0.73% | 43,315 |
| Jul 15, 2025 | 18,010.00 | 19,450.00 | 18,010.00 | 19,190.00 | 19,190.00 | 5.91% | 126,571 |
| Jul 14, 2025 | 18,110.00 | 18,450.00 | 17,330.00 | 18,120.00 | 18,120.00 | -1.09% | 31,457 |
| Jul 11, 2025 | 18,080.00 | 18,600.00 | 18,080.00 | 18,320.00 | 18,320.00 | 1.50% | 50,262 |