Skip to main content
KCTC Co. Ltd (KRX:009070)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,050.00
+90.00 (1.51%)
Apr 29, 2026, 3:30 PM KST

KCTC Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,010.006,060.005,900.006,050.006,050.001.51%180,136
Apr 28, 20266,180.006,180.005,940.005,960.005,960.00-3.09%409,741
Apr 27, 20266,200.006,240.006,140.006,150.006,150.00-0.16%264,006
Apr 24, 20266,120.006,190.006,070.006,160.006,160.001.32%224,547
Apr 23, 20266,210.006,210.005,980.006,080.006,080.00-0.65%318,986
Apr 22, 20266,240.006,240.006,080.006,120.006,120.00-1.45%178,063
Apr 21, 20266,260.006,280.006,180.006,210.006,210.000.16%138,592
Apr 20, 20266,300.006,300.006,200.006,200.006,200.00-1.59%126,137
Apr 17, 20266,270.006,320.006,170.006,300.006,300.001.12%186,265
Apr 16, 20266,300.006,350.006,210.006,230.006,230.00-1.11%258,003
Apr 15, 20266,390.006,460.006,240.006,300.006,300.00-0.79%293,033
Apr 14, 20266,310.006,420.006,240.006,350.006,350.001.76%226,856
Apr 13, 20266,290.006,360.006,130.006,240.006,240.00-399,865
Apr 10, 20265,950.006,350.005,930.006,240.006,240.005.94%640,300
Apr 9, 20266,050.006,060.005,800.005,890.005,890.00-2.97%113,147
Apr 8, 20265,810.006,120.005,780.006,070.006,070.007.82%290,142
Apr 7, 20265,750.005,810.005,590.005,630.005,630.00-1.75%142,789
Apr 6, 20265,880.005,880.005,700.005,730.005,730.00-2.22%123,212
Apr 3, 20265,780.005,930.005,740.005,860.005,860.003.17%114,743
Apr 2, 20266,080.006,120.005,600.005,680.005,680.00-6.43%277,939
Apr 1, 20265,850.006,130.005,810.006,070.006,070.006.49%228,018
Mar 31, 20265,730.005,910.005,690.005,700.005,700.00-0.35%431,837
Mar 30, 20265,680.005,850.005,570.005,720.005,720.00-2.56%269,808
Mar 27, 20265,870.005,930.005,690.005,870.005,870.00-1.34%277,372
Mar 26, 20266,220.006,230.005,950.005,950.005,950.00-4.34%341,792
Mar 25, 20266,260.006,300.006,160.006,220.006,220.00-0.32%239,871
Mar 24, 20266,310.006,350.006,120.006,240.006,240.001.46%338,377
Mar 23, 20266,610.006,690.006,150.006,150.006,150.00-9.29%562,787
Mar 20, 20266,380.006,860.006,380.006,780.006,780.006.77%780,361
Mar 19, 20266,400.006,420.006,300.006,350.006,350.00-2.61%288,008
Mar 18, 20266,510.006,640.006,500.006,520.006,520.00-0.46%435,652
Mar 17, 20266,440.006,620.006,400.006,550.006,550.002.02%371,088
Mar 16, 20266,500.006,710.006,370.006,420.006,420.00-0.62%821,585
Mar 13, 20266,560.006,660.006,410.006,460.006,460.00-3.00%304,570
Mar 12, 20266,390.006,680.006,390.006,660.006,660.003.26%403,699
Mar 11, 20266,370.006,590.006,260.006,450.006,450.003.04%559,460
Mar 10, 20266,290.006,430.006,200.006,260.006,260.001.95%529,844
Mar 9, 20266,250.006,430.005,990.006,140.006,140.00-4.66%702,586
Mar 6, 20266,290.006,470.006,090.006,440.006,440.002.55%674,831
Mar 5, 20266,180.006,430.006,110.006,280.006,280.007.72%1,173,557
Mar 4, 20266,820.006,900.005,500.005,830.005,830.00-17.89%1,924,585
Mar 3, 20267,630.007,850.007,020.007,100.007,100.00-2.20%7,235,309
Feb 27, 20267,340.007,480.007,260.007,260.007,260.00-1.09%641,529
Feb 26, 20267,570.007,580.007,250.007,340.007,340.00-2.39%680,785
Feb 25, 20267,480.007,785.007,420.007,520.007,520.000.67%1,080,084
Feb 24, 20267,550.007,570.007,330.007,470.007,470.00-0.93%585,293
Feb 23, 20267,490.007,830.007,290.007,540.007,540.000.27%1,641,133
Feb 20, 20267,520.007,790.007,410.007,520.007,520.000.40%1,225,118
Feb 19, 20267,400.007,550.007,320.007,490.007,490.003.03%1,187,395
Feb 13, 20267,220.007,350.007,140.007,270.007,270.00-503,340
Feb 12, 20267,450.007,460.007,260.007,270.007,270.00-1.76%710,384
Feb 11, 20267,500.007,870.007,300.007,400.007,400.00-1.33%2,003,630
Feb 10, 20267,200.007,760.007,170.007,500.007,500.005.78%2,794,566
Feb 9, 20267,130.007,340.007,000.007,090.007,090.000.14%1,843,796
Feb 6, 20267,430.007,430.006,700.007,080.007,080.00-4.71%2,620,019
Feb 5, 20267,750.007,880.007,250.007,430.007,430.00-7.01%3,748,498
Feb 4, 20267,170.008,390.007,020.007,990.007,990.0016.13%17,663,626
Feb 3, 20266,490.007,100.006,370.006,880.006,880.008.01%4,642,593
Feb 2, 20266,850.007,240.006,260.006,370.006,370.00-5.49%3,841,925
Jan 30, 20266,400.007,400.006,180.006,740.006,740.005.64%8,865,662
Jan 29, 20266,240.006,420.006,140.006,380.006,380.003.40%935,013
Jan 28, 20266,220.006,310.006,150.006,170.006,170.00-0.48%584,777
Jan 27, 20266,310.006,350.006,140.006,200.006,200.00-1.74%719,749
Jan 26, 20266,450.006,530.006,210.006,310.006,310.00-2.02%787,559
Jan 23, 20266,340.006,600.006,210.006,440.006,440.001.58%694,083
Jan 22, 20266,530.006,570.006,310.006,340.006,340.00-2.01%658,674
Jan 21, 20266,450.006,520.006,280.006,470.006,470.00-0.61%850,987
Jan 20, 20266,230.006,540.006,150.006,510.006,510.005.34%967,377
Jan 19, 20266,300.006,320.006,100.006,180.006,180.00-1.90%513,894
Jan 16, 20266,390.006,530.006,210.006,300.006,300.00-1.41%543,861
Jan 15, 20266,480.006,530.006,300.006,390.006,390.00-2.14%411,115
Jan 14, 20266,190.006,540.006,030.006,530.006,530.005.49%726,848
Jan 13, 20266,400.006,500.006,160.006,190.006,190.00-4.92%740,709
Jan 12, 20266,630.006,660.006,430.006,510.006,510.00-1.51%745,591
Jan 9, 20266,470.006,700.006,350.006,610.006,610.003.61%1,438,134
Jan 8, 20266,510.006,640.006,210.006,380.006,380.00-2.00%969,018
Jan 7, 20266,250.006,730.006,190.006,510.006,510.006.20%3,100,760
Jan 6, 20266,090.006,300.006,010.006,130.006,130.000.66%636,111
Jan 5, 20266,210.006,220.005,990.006,090.006,090.00-1.14%424,925
Jan 2, 20266,330.006,360.006,080.006,160.006,160.00-1.75%542,796
Dec 30, 20256,260.006,380.006,200.006,270.006,270.000.97%555,892
Dec 29, 20256,150.006,420.006,035.006,210.006,210.001.47%891,619
Dec 26, 20256,120.006,450.006,070.006,120.006,045.001.16%1,204,217
Dec 24, 20256,150.006,600.005,900.006,050.005,975.86-1.63%3,342,200
Dec 23, 20256,380.007,140.006,110.006,150.006,074.63-4.21%7,815,661
Dec 22, 20256,350.006,630.006,320.006,420.006,341.321.90%1,117,056
Dec 19, 20256,350.006,490.006,210.006,300.006,222.79-0.47%790,387
Dec 18, 20256,420.006,660.006,270.006,330.006,252.43-4.52%1,345,228
Dec 17, 20256,340.006,830.006,220.006,630.006,548.755.57%3,315,582
Dec 16, 20256,560.006,610.006,200.006,280.006,203.04-5.42%1,386,465
Dec 15, 20256,880.007,100.006,600.006,640.006,558.63-1.04%3,191,083
Dec 12, 20257,000.007,390.006,510.006,710.006,627.773.71%14,159,040
Dec 11, 20255,420.006,890.005,400.006,470.006,390.7119.81%17,094,530
Dec 10, 20255,390.005,460.005,310.005,400.005,333.820.19%161,383
Dec 9, 20255,270.005,440.005,200.005,390.005,323.951.13%164,106
Dec 8, 20255,390.005,400.005,260.005,330.005,264.68-118,425
Dec 5, 20255,320.005,370.005,260.005,330.005,264.680.19%84,023
Dec 4, 20255,360.005,490.005,290.005,320.005,254.80-1.48%170,323
Dec 3, 20255,460.005,460.005,310.005,400.005,333.820.19%128,530
Dec 2, 20255,250.005,400.005,250.005,390.005,323.952.86%225,530