KCTC Co. Ltd (KRX:009070)
South Korea
· Delayed Price · Currency is KRW 5,330.00
+10.00 (0.19%)
At close: Dec 5, 2025
KCTC Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.19% | 83,206 |
| Dec 4, 2025 | 5,360.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.48% | 170,323 |
| Dec 3, 2025 | 5,460.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | 0.19% | 127,376 |
| Dec 2, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 2.86% | 224,833 |
| Dec 1, 2025 | 5,240.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 263,640 |
| Nov 28, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 2.35% | 99,449 |
| Nov 27, 2025 | 5,210.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.92% | 103,416 |
| Nov 26, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 3.17% | 164,149 |
| Nov 25, 2025 | 5,110.00 | 5,190.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.98% | 116,537 |
| Nov 24, 2025 | 5,120.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,100.00 | - | 88,185 |
| Nov 21, 2025 | 5,150.00 | 5,250.00 | 5,060.00 | 5,100.00 | 5,100.00 | -2.67% | 133,223 |
| Nov 20, 2025 | 5,080.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,240.00 | 3.35% | 210,461 |
| Nov 19, 2025 | 4,910.00 | 5,110.00 | 4,900.00 | 5,070.00 | 5,070.00 | 3.15% | 140,535 |
| Nov 18, 2025 | 5,030.00 | 5,060.00 | 4,905.00 | 4,915.00 | 4,915.00 | -2.48% | 186,571 |
| Nov 17, 2025 | 5,120.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.37% | 186,680 |
| Nov 14, 2025 | 5,210.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.58% | 98,941 |
| Nov 13, 2025 | 5,310.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.38% | 86,226 |
| Nov 12, 2025 | 5,100.00 | 5,320.00 | 5,070.00 | 5,320.00 | 5,320.00 | 3.50% | 165,408 |
| Nov 11, 2025 | 5,280.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,140.00 | -1.34% | 170,795 |
| Nov 10, 2025 | 5,120.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.76% | 145,745 |
| Nov 7, 2025 | 4,995.00 | 5,130.00 | 4,985.00 | 5,120.00 | 5,120.00 | - | 161,835 |
| Nov 6, 2025 | 5,160.00 | 5,200.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.78% | 133,474 |
| Nov 5, 2025 | 5,220.00 | 5,220.00 | 4,920.00 | 5,160.00 | 5,160.00 | -1.15% | 428,856 |
| Nov 4, 2025 | 5,180.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,220.00 | 0.77% | 274,335 |
| Nov 3, 2025 | 5,410.00 | 5,450.00 | 5,080.00 | 5,180.00 | 5,180.00 | -4.25% | 959,389 |
| Oct 31, 2025 | 5,420.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | -1.10% | 351,864 |
| Oct 30, 2025 | 5,780.00 | 5,780.00 | 5,450.00 | 5,470.00 | 5,470.00 | -5.36% | 514,183 |
| Oct 29, 2025 | 5,890.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,780.00 | -1.87% | 452,168 |
| Oct 28, 2025 | 6,090.00 | 6,110.00 | 5,820.00 | 5,890.00 | 5,890.00 | -1.51% | 756,455 |
| Oct 27, 2025 | 5,700.00 | 6,240.00 | 5,680.00 | 5,980.00 | 5,980.00 | 6.22% | 2,549,307 |
| Oct 24, 2025 | 5,600.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.18% | 211,270 |
| Oct 23, 2025 | 5,770.00 | 5,790.00 | 5,570.00 | 5,620.00 | 5,620.00 | -2.77% | 365,112 |
| Oct 22, 2025 | 5,750.00 | 5,870.00 | 5,550.00 | 5,780.00 | 5,780.00 | 0.87% | 344,220 |
| Oct 21, 2025 | 5,640.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.60% | 547,310 |
| Oct 20, 2025 | 5,520.00 | 5,660.00 | 5,410.00 | 5,640.00 | 5,640.00 | 2.17% | 219,558 |
| Oct 17, 2025 | 5,700.00 | 5,720.00 | 5,470.00 | 5,520.00 | 5,520.00 | -3.33% | 431,691 |
| Oct 16, 2025 | 5,660.00 | 6,030.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.06% | 1,280,746 |
| Oct 15, 2025 | 5,560.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.62% | 233,438 |
| Oct 14, 2025 | 5,560.00 | 5,700.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.54% | 472,191 |
| Oct 13, 2025 | 5,510.00 | 5,680.00 | 5,410.00 | 5,590.00 | 5,590.00 | -0.71% | 302,894 |
| Oct 10, 2025 | 5,500.00 | 5,630.00 | 5,370.00 | 5,630.00 | 5,630.00 | 2.93% | 218,515 |
| Oct 2, 2025 | 5,480.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.91% | 123,197 |
| Oct 1, 2025 | 5,400.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.60% | 177,987 |
| Sep 30, 2025 | 5,530.00 | 5,550.00 | 5,380.00 | 5,380.00 | 5,380.00 | -2.71% | 127,028 |
| Sep 29, 2025 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 3.17% | 115,374 |
| Sep 26, 2025 | 5,480.00 | 5,520.00 | 5,310.00 | 5,360.00 | 5,360.00 | -2.19% | 192,549 |
| Sep 25, 2025 | 5,450.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,480.00 | - | 101,572 |
| Sep 24, 2025 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,480.00 | -1.44% | 125,132 |
| Sep 23, 2025 | 5,630.00 | 5,630.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.71% | 160,603 |
| Sep 22, 2025 | 5,580.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.54% | 135,794 |
| Sep 19, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.59% | 223,962 |
| Sep 18, 2025 | 5,510.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,660.00 | 2.72% | 296,651 |
| Sep 17, 2025 | 5,460.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 0.73% | 254,786 |
| Sep 16, 2025 | 5,490.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.73% | 331,488 |
| Sep 15, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,510.00 | -2.30% | 482,031 |
| Sep 12, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,640.00 | 5,640.00 | -1.23% | 331,997 |
| Sep 11, 2025 | 5,680.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,710.00 | 0.53% | 715,506 |
| Sep 10, 2025 | 5,660.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.35% | 558,240 |
| Sep 9, 2025 | 5,690.00 | 5,880.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.35% | 1,243,747 |
| Sep 8, 2025 | 5,500.00 | 5,720.00 | 5,440.00 | 5,640.00 | 5,640.00 | 2.55% | 775,463 |
| Sep 5, 2025 | 5,820.00 | 5,820.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.43% | 1,273,099 |
| Sep 4, 2025 | 5,610.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 437,980 |
| Sep 3, 2025 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.45% | 168,686 |
| Sep 2, 2025 | 5,490.00 | 5,600.00 | 5,360.00 | 5,500.00 | 5,500.00 | 0.36% | 206,885 |
| Sep 1, 2025 | 5,570.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,480.00 | -1.79% | 293,635 |
| Aug 29, 2025 | 5,680.00 | 5,740.00 | 5,490.00 | 5,580.00 | 5,580.00 | -0.71% | 315,483 |
| Aug 28, 2025 | 5,510.00 | 5,650.00 | 5,420.00 | 5,620.00 | 5,620.00 | 2.00% | 287,768 |
| Aug 27, 2025 | 5,360.00 | 5,530.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.80% | 299,559 |
| Aug 26, 2025 | 5,680.00 | 5,740.00 | 5,340.00 | 5,360.00 | 5,360.00 | -6.46% | 811,805 |
| Aug 25, 2025 | 5,730.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,730.00 | - | 489,210 |
| Aug 22, 2025 | 5,560.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,730.00 | 3.06% | 3,295,222 |
| Aug 21, 2025 | 5,700.00 | 5,840.00 | 5,550.00 | 5,560.00 | 5,560.00 | 0.91% | 1,310,175 |
| Aug 20, 2025 | 5,460.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | -0.90% | 435,002 |
| Aug 19, 2025 | 5,490.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,560.00 | 0.18% | 299,277 |
| Aug 18, 2025 | 5,600.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,550.00 | - | 345,884 |
| Aug 14, 2025 | 5,480.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,550.00 | 0.36% | 665,322 |
| Aug 13, 2025 | 5,620.00 | 5,890.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.43% | 1,536,372 |
| Aug 12, 2025 | 5,670.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.06% | 432,708 |
| Aug 11, 2025 | 5,540.00 | 5,690.00 | 5,430.00 | 5,670.00 | 5,670.00 | 3.47% | 833,222 |
| Aug 8, 2025 | 5,470.00 | 5,580.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.37% | 485,789 |
| Aug 7, 2025 | 5,500.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 2,170,981 |
| Aug 6, 2025 | 5,650.00 | 5,660.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.26% | 492,332 |
| Aug 5, 2025 | 5,450.00 | 5,560.00 | 5,380.00 | 5,540.00 | 5,540.00 | 1.65% | 497,678 |
| Aug 4, 2025 | 5,330.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,450.00 | 0.93% | 487,367 |
| Aug 1, 2025 | 5,530.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -2.53% | 727,053 |
| Jul 31, 2025 | 5,540.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | -0.72% | 841,442 |
| Jul 30, 2025 | 5,650.00 | 5,730.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 771,589 |
| Jul 29, 2025 | 5,700.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.93% | 1,009,293 |
| Jul 28, 2025 | 6,060.00 | 6,110.00 | 5,640.00 | 5,710.00 | 5,710.00 | -8.05% | 1,928,447 |
| Jul 25, 2025 | 6,810.00 | 6,870.00 | 6,100.00 | 6,210.00 | 6,210.00 | -9.21% | 3,949,788 |
| Jul 24, 2025 | 6,790.00 | 7,040.00 | 6,620.00 | 6,840.00 | 6,840.00 | 2.09% | 3,106,095 |
| Jul 23, 2025 | 6,820.00 | 7,080.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.60% | 3,292,202 |
| Jul 22, 2025 | 7,040.00 | 7,080.00 | 6,420.00 | 6,660.00 | 6,660.00 | -5.40% | 2,672,910 |
| Jul 21, 2025 | 7,090.00 | 7,310.00 | 6,910.00 | 7,040.00 | 7,040.00 | -4.22% | 1,916,833 |
| Jul 18, 2025 | 7,200.00 | 7,380.00 | 7,000.00 | 7,350.00 | 7,350.00 | -2.65% | 2,931,280 |
| Jul 17, 2025 | 7,250.00 | 7,550.00 | 7,210.00 | 7,550.00 | 7,550.00 | 4.86% | 1,874,316 |
| Jul 16, 2025 | 7,100.00 | 7,210.00 | 7,040.00 | 7,200.00 | 7,200.00 | 2.86% | 690,604 |
| Jul 15, 2025 | 7,110.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | -4.63% | 1,528,583 |
| Jul 14, 2025 | 6,180.00 | 7,940.00 | 6,000.00 | 7,340.00 | 7,340.00 | 17.44% | 40,839,280 |
| Jul 11, 2025 | 5,980.00 | 6,710.00 | 5,890.00 | 6,250.00 | 6,250.00 | 6.11% | 8,652,017 |