KCTC Co. Ltd (KRX:009070)
South Korea
· Delayed Price · Currency is KRW 6,140.00
-300.00 (-4.66%)
Mar 9, 2026, 3:30 PM KST
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,250.00 | 6,430.00 | 5,990.00 | 6,140.00 | 6,140.00 | -4.66% | 702,586 |
| Mar 6, 2026 | 6,290.00 | 6,470.00 | 6,090.00 | 6,440.00 | 6,440.00 | 2.55% | 674,831 |
| Mar 5, 2026 | 6,180.00 | 6,430.00 | 6,110.00 | 6,280.00 | 6,280.00 | 7.72% | 1,173,557 |
| Mar 4, 2026 | 6,820.00 | 6,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | -17.89% | 1,924,585 |
| Mar 3, 2026 | 7,630.00 | 7,850.00 | 7,020.00 | 7,100.00 | 7,100.00 | -2.20% | 7,235,309 |
| Feb 27, 2026 | 7,340.00 | 7,480.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.09% | 641,529 |
| Feb 26, 2026 | 7,570.00 | 7,580.00 | 7,250.00 | 7,340.00 | 7,340.00 | -2.39% | 680,785 |
| Feb 25, 2026 | 7,480.00 | 7,785.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.67% | 1,080,084 |
| Feb 24, 2026 | 7,550.00 | 7,570.00 | 7,330.00 | 7,470.00 | 7,470.00 | -0.93% | 585,293 |
| Feb 23, 2026 | 7,490.00 | 7,830.00 | 7,290.00 | 7,540.00 | 7,540.00 | 0.27% | 1,641,133 |
| Feb 20, 2026 | 7,520.00 | 7,790.00 | 7,410.00 | 7,520.00 | 7,520.00 | 0.40% | 1,225,118 |
| Feb 19, 2026 | 7,400.00 | 7,550.00 | 7,320.00 | 7,490.00 | 7,490.00 | 3.03% | 1,187,395 |
| Feb 13, 2026 | 7,220.00 | 7,350.00 | 7,140.00 | 7,270.00 | 7,270.00 | - | 503,340 |
| Feb 12, 2026 | 7,450.00 | 7,460.00 | 7,260.00 | 7,270.00 | 7,270.00 | -1.76% | 710,384 |
| Feb 11, 2026 | 7,500.00 | 7,870.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 2,003,630 |
| Feb 10, 2026 | 7,200.00 | 7,760.00 | 7,170.00 | 7,500.00 | 7,500.00 | 5.78% | 2,794,566 |
| Feb 9, 2026 | 7,130.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.14% | 1,843,796 |
| Feb 6, 2026 | 7,430.00 | 7,430.00 | 6,700.00 | 7,080.00 | 7,080.00 | -4.71% | 2,620,019 |
| Feb 5, 2026 | 7,750.00 | 7,880.00 | 7,250.00 | 7,430.00 | 7,430.00 | -7.01% | 3,748,498 |
| Feb 4, 2026 | 7,170.00 | 8,390.00 | 7,020.00 | 7,990.00 | 7,990.00 | 16.13% | 17,663,626 |
| Feb 3, 2026 | 6,490.00 | 7,100.00 | 6,370.00 | 6,880.00 | 6,880.00 | 8.01% | 4,642,593 |
| Feb 2, 2026 | 6,850.00 | 7,240.00 | 6,260.00 | 6,370.00 | 6,370.00 | -5.49% | 3,841,925 |
| Jan 30, 2026 | 6,400.00 | 7,400.00 | 6,180.00 | 6,740.00 | 6,740.00 | 5.64% | 8,865,662 |
| Jan 29, 2026 | 6,240.00 | 6,420.00 | 6,140.00 | 6,380.00 | 6,380.00 | 3.40% | 935,013 |
| Jan 28, 2026 | 6,220.00 | 6,310.00 | 6,150.00 | 6,170.00 | 6,170.00 | -0.48% | 584,777 |
| Jan 27, 2026 | 6,310.00 | 6,350.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.74% | 719,749 |
| Jan 26, 2026 | 6,450.00 | 6,530.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.02% | 787,559 |
| Jan 23, 2026 | 6,340.00 | 6,600.00 | 6,210.00 | 6,440.00 | 6,440.00 | 1.58% | 694,083 |
| Jan 22, 2026 | 6,530.00 | 6,570.00 | 6,310.00 | 6,340.00 | 6,340.00 | -2.01% | 658,674 |
| Jan 21, 2026 | 6,450.00 | 6,520.00 | 6,280.00 | 6,470.00 | 6,470.00 | -0.61% | 850,987 |
| Jan 20, 2026 | 6,230.00 | 6,540.00 | 6,150.00 | 6,510.00 | 6,510.00 | 5.34% | 967,377 |
| Jan 19, 2026 | 6,300.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | -1.90% | 513,894 |
| Jan 16, 2026 | 6,390.00 | 6,530.00 | 6,210.00 | 6,300.00 | 6,300.00 | -1.41% | 543,861 |
| Jan 15, 2026 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | -2.14% | 411,115 |
| Jan 14, 2026 | 6,190.00 | 6,540.00 | 6,030.00 | 6,530.00 | 6,530.00 | 5.49% | 726,848 |
| Jan 13, 2026 | 6,400.00 | 6,500.00 | 6,160.00 | 6,190.00 | 6,190.00 | -4.92% | 740,709 |
| Jan 12, 2026 | 6,630.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.51% | 745,591 |
| Jan 9, 2026 | 6,470.00 | 6,700.00 | 6,350.00 | 6,610.00 | 6,610.00 | 3.61% | 1,438,134 |
| Jan 8, 2026 | 6,510.00 | 6,640.00 | 6,210.00 | 6,380.00 | 6,380.00 | -2.00% | 969,018 |
| Jan 7, 2026 | 6,250.00 | 6,730.00 | 6,190.00 | 6,510.00 | 6,510.00 | 6.20% | 3,100,760 |
| Jan 6, 2026 | 6,090.00 | 6,300.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.66% | 636,111 |
| Jan 5, 2026 | 6,210.00 | 6,220.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.14% | 424,925 |
| Jan 2, 2026 | 6,330.00 | 6,360.00 | 6,080.00 | 6,160.00 | 6,160.00 | -1.75% | 542,796 |
| Dec 30, 2025 | 6,260.00 | 6,380.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.97% | 555,892 |
| Dec 29, 2025 | 6,150.00 | 6,420.00 | 6,035.00 | 6,210.00 | 6,210.00 | 1.47% | 891,619 |
| Dec 26, 2025 | 6,120.00 | 6,450.00 | 6,070.00 | 6,120.00 | 6,045.00 | 1.16% | 1,204,217 |
| Dec 24, 2025 | 6,150.00 | 6,600.00 | 5,900.00 | 6,050.00 | 5,975.86 | -1.63% | 3,342,200 |
| Dec 23, 2025 | 6,380.00 | 7,140.00 | 6,110.00 | 6,150.00 | 6,074.63 | -4.21% | 7,815,661 |
| Dec 22, 2025 | 6,350.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,341.32 | 1.90% | 1,117,056 |
| Dec 19, 2025 | 6,350.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,222.79 | -0.47% | 790,387 |
| Dec 18, 2025 | 6,420.00 | 6,660.00 | 6,270.00 | 6,330.00 | 6,252.43 | -4.52% | 1,345,228 |
| Dec 17, 2025 | 6,340.00 | 6,830.00 | 6,220.00 | 6,630.00 | 6,548.75 | 5.57% | 3,315,582 |
| Dec 16, 2025 | 6,560.00 | 6,610.00 | 6,200.00 | 6,280.00 | 6,203.04 | -5.42% | 1,386,465 |
| Dec 15, 2025 | 6,880.00 | 7,100.00 | 6,600.00 | 6,640.00 | 6,558.63 | -1.04% | 3,191,083 |
| Dec 12, 2025 | 7,000.00 | 7,390.00 | 6,510.00 | 6,710.00 | 6,627.77 | 3.71% | 14,159,040 |
| Dec 11, 2025 | 5,420.00 | 6,890.00 | 5,400.00 | 6,470.00 | 6,390.71 | 19.81% | 17,094,530 |
| Dec 10, 2025 | 5,390.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 0.19% | 161,383 |
| Dec 9, 2025 | 5,270.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,323.95 | 1.13% | 164,106 |
| Dec 8, 2025 | 5,390.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,264.68 | - | 118,425 |
| Dec 5, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,264.68 | 0.19% | 84,023 |
| Dec 4, 2025 | 5,360.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,254.80 | -1.48% | 170,323 |
| Dec 3, 2025 | 5,460.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 0.19% | 128,530 |
| Dec 2, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,323.95 | 2.86% | 225,530 |
| Dec 1, 2025 | 5,240.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,175.78 | 0.19% | 264,163 |
| Nov 28, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,165.91 | 2.35% | 99,449 |
| Nov 27, 2025 | 5,210.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,047.38 | -1.92% | 103,416 |
| Nov 26, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,146.15 | 3.17% | 165,499 |
| Nov 25, 2025 | 5,110.00 | 5,190.00 | 4,985.00 | 5,050.00 | 4,988.11 | -0.98% | 117,180 |
| Nov 24, 2025 | 5,120.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,037.50 | - | 90,315 |
| Nov 21, 2025 | 5,150.00 | 5,250.00 | 5,060.00 | 5,100.00 | 5,037.50 | -2.67% | 136,617 |
| Nov 20, 2025 | 5,080.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,175.78 | 3.35% | 210,461 |
| Nov 19, 2025 | 4,910.00 | 5,110.00 | 4,900.00 | 5,070.00 | 5,007.87 | 3.15% | 140,535 |
| Nov 18, 2025 | 5,030.00 | 5,060.00 | 4,905.00 | 4,915.00 | 4,854.77 | -2.48% | 186,571 |
| Nov 17, 2025 | 5,120.00 | 5,200.00 | 5,040.00 | 5,040.00 | 4,978.24 | -1.37% | 186,680 |
| Nov 14, 2025 | 5,210.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,047.38 | -3.58% | 98,941 |
| Nov 13, 2025 | 5,310.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,235.05 | -0.38% | 86,226 |
| Nov 12, 2025 | 5,100.00 | 5,320.00 | 5,070.00 | 5,320.00 | 5,254.80 | 3.50% | 165,408 |
| Nov 11, 2025 | 5,280.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,077.01 | -1.34% | 170,795 |
| Nov 10, 2025 | 5,120.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,146.15 | 1.76% | 145,745 |
| Nov 7, 2025 | 4,995.00 | 5,130.00 | 4,985.00 | 5,120.00 | 5,057.25 | - | 161,835 |
| Nov 6, 2025 | 5,160.00 | 5,200.00 | 5,030.00 | 5,120.00 | 5,057.25 | -0.78% | 133,474 |
| Nov 5, 2025 | 5,220.00 | 5,220.00 | 4,920.00 | 5,160.00 | 5,096.76 | -1.15% | 428,856 |
| Nov 4, 2025 | 5,180.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,156.03 | 0.77% | 274,335 |
| Nov 3, 2025 | 5,410.00 | 5,450.00 | 5,080.00 | 5,180.00 | 5,116.52 | -4.25% | 959,389 |
| Oct 31, 2025 | 5,420.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,343.70 | -1.10% | 351,864 |
| Oct 30, 2025 | 5,780.00 | 5,780.00 | 5,450.00 | 5,470.00 | 5,402.97 | -5.36% | 514,183 |
| Oct 29, 2025 | 5,890.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,709.17 | -1.87% | 452,168 |
| Oct 28, 2025 | 6,090.00 | 6,110.00 | 5,820.00 | 5,890.00 | 5,817.82 | -1.51% | 756,455 |
| Oct 27, 2025 | 5,700.00 | 6,240.00 | 5,680.00 | 5,980.00 | 5,906.72 | 6.22% | 2,549,307 |
| Oct 24, 2025 | 5,600.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,561.00 | 0.18% | 211,270 |
| Oct 23, 2025 | 5,770.00 | 5,790.00 | 5,570.00 | 5,620.00 | 5,551.13 | -2.77% | 365,112 |
| Oct 22, 2025 | 5,750.00 | 5,870.00 | 5,550.00 | 5,780.00 | 5,709.17 | 0.87% | 344,220 |
| Oct 21, 2025 | 5,640.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,659.78 | 1.60% | 547,310 |
| Oct 20, 2025 | 5,520.00 | 5,660.00 | 5,410.00 | 5,640.00 | 5,570.88 | 2.17% | 219,558 |
| Oct 17, 2025 | 5,700.00 | 5,720.00 | 5,470.00 | 5,520.00 | 5,452.35 | -3.33% | 431,691 |
| Oct 16, 2025 | 5,660.00 | 6,030.00 | 5,620.00 | 5,710.00 | 5,640.02 | 1.06% | 1,280,746 |
| Oct 15, 2025 | 5,560.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,580.76 | 1.62% | 233,438 |
| Oct 14, 2025 | 5,560.00 | 5,700.00 | 5,490.00 | 5,560.00 | 5,491.86 | -0.54% | 472,191 |
| Oct 13, 2025 | 5,510.00 | 5,680.00 | 5,410.00 | 5,590.00 | 5,521.50 | -0.71% | 302,894 |
| Oct 10, 2025 | 5,500.00 | 5,630.00 | 5,370.00 | 5,630.00 | 5,561.00 | 2.93% | 218,515 |