Skip to main content
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
0.00 (0.00%)
At close: Dec 5, 2025

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,880.002,880.002,845.002,870.002,870.00-157,116
Dec 4, 20252,890.002,910.002,850.002,870.002,870.000.17%370,170
Dec 3, 20252,820.002,865.002,820.002,865.002,865.001.60%211,026
Dec 2, 20252,800.002,830.002,780.002,820.002,820.000.89%201,565
Dec 1, 20252,835.002,875.002,785.002,795.002,795.00-1.24%433,632
Nov 28, 20252,805.002,835.002,795.002,830.002,830.000.89%145,131
Nov 27, 20252,870.002,870.002,800.002,805.002,805.00-1.58%258,230
Nov 26, 20252,860.002,870.002,840.002,850.002,850.000.18%186,856
Nov 25, 20252,895.002,915.002,840.002,845.002,845.00-0.87%180,943
Nov 24, 20252,895.002,905.002,860.002,870.002,870.00-0.86%170,953
Nov 21, 20252,895.002,900.002,855.002,895.002,895.00-1.03%141,384
Nov 20, 20252,880.002,925.002,880.002,925.002,925.002.63%207,055
Nov 19, 20252,850.002,875.002,805.002,850.002,850.00-152,935
Nov 18, 20252,925.002,925.002,850.002,850.002,850.00-2.73%167,153
Nov 17, 20252,880.002,930.002,880.002,930.002,930.001.74%142,168
Nov 14, 20252,900.002,910.002,860.002,880.002,880.00-1.03%103,574
Nov 13, 20252,905.002,930.002,895.002,910.002,910.00-0.51%75,895
Nov 12, 20252,865.002,940.002,865.002,925.002,925.002.09%154,134
Nov 11, 20252,900.002,930.002,850.002,865.002,865.00-1.21%254,976
Nov 10, 20252,840.002,905.002,840.002,900.002,900.002.65%194,120
Nov 7, 20252,860.002,885.002,780.002,825.002,825.00-2.75%211,518
Nov 6, 20252,865.002,910.002,845.002,905.002,905.001.40%184,798
Nov 5, 20252,925.002,935.002,790.002,865.002,865.00-2.55%424,449
Nov 4, 20252,955.002,955.002,905.002,940.002,940.00-0.17%139,808
Nov 3, 20252,935.002,970.002,930.002,945.002,945.000.86%210,983
Oct 31, 20252,930.002,975.002,905.002,920.002,920.00-0.34%225,544
Oct 30, 20253,040.003,040.002,930.002,930.002,930.00-3.62%388,784
Oct 29, 20253,045.003,085.003,030.003,040.003,040.000.33%522,087
Oct 28, 20253,040.003,060.003,005.003,030.003,030.00-0.33%238,971
Oct 27, 20253,065.003,075.003,025.003,040.003,040.00-0.49%305,507
Oct 24, 20253,090.003,095.003,030.003,055.003,055.00-0.33%267,345
Oct 23, 20253,055.003,115.003,040.003,065.003,065.00-404,833
Oct 22, 20252,980.003,070.002,950.003,065.003,065.002.85%348,380
Oct 21, 20252,990.003,015.002,960.002,980.002,980.00-0.50%214,133
Oct 20, 20252,965.003,005.002,930.002,995.002,995.000.84%263,292
Oct 17, 20253,070.003,075.002,965.002,970.002,970.00-3.26%552,439
Oct 16, 20253,135.003,135.003,065.003,070.003,070.00-1.29%502,884
Oct 15, 20253,020.003,115.003,020.003,110.003,110.002.98%582,180
Oct 14, 20253,080.003,095.003,000.003,020.003,020.00-1.95%636,706
Oct 13, 20253,030.003,130.002,990.003,080.003,080.000.98%736,923
Oct 10, 20253,010.003,075.002,995.003,050.003,050.001.33%531,098
Oct 2, 20253,040.003,050.003,000.003,010.003,010.00-1.31%363,921
Oct 1, 20253,000.003,060.002,980.003,050.003,050.001.50%355,029
Sep 30, 20253,070.003,070.002,985.003,005.003,005.00-2.12%325,962
Sep 29, 20252,995.003,070.002,975.003,070.003,070.003.54%524,641
Sep 26, 20253,030.003,050.002,930.002,965.002,965.00-3.26%738,671
Sep 25, 20252,995.003,065.002,995.003,065.003,065.001.83%412,243
Sep 24, 20253,010.003,030.002,975.003,010.003,010.00-434,560
Sep 23, 20253,030.003,030.002,960.003,010.003,010.00-0.17%476,602
Sep 22, 20253,025.003,080.003,005.003,015.003,015.00-1.15%605,065
Sep 19, 20253,095.003,115.003,015.003,050.003,050.00-1.77%808,512
Sep 18, 20253,060.003,120.003,010.003,105.003,105.002.31%1,921,660
Sep 17, 20252,900.003,195.002,890.003,035.003,035.008.01%19,829,510
Sep 16, 20252,830.002,840.002,805.002,810.002,810.00-0.71%161,655
Sep 15, 20252,830.002,840.002,825.002,830.002,830.00-171,026
Sep 12, 20252,840.002,850.002,825.002,830.002,830.00-0.35%202,189
Sep 11, 20252,870.002,875.002,830.002,840.002,840.00-1.05%196,773
Sep 10, 20252,895.002,975.002,830.002,870.002,870.00-1.03%765,174
Sep 9, 20252,890.002,920.002,890.002,900.002,900.00-157,420
Sep 8, 20252,880.002,900.002,875.002,900.002,900.000.87%158,189
Sep 5, 20252,865.002,895.002,850.002,875.002,875.000.35%150,931
Sep 4, 20252,865.002,880.002,850.002,865.002,865.00-103,694
Sep 3, 20252,865.002,880.002,850.002,865.002,865.00-0.52%65,023
Sep 2, 20252,855.002,885.002,835.002,880.002,880.000.70%256,999
Sep 1, 20252,835.002,870.002,825.002,860.002,860.001.24%214,331
Aug 29, 20252,830.002,910.002,810.002,825.002,825.001.07%340,907
Aug 28, 20252,775.002,805.002,775.002,795.002,795.000.72%66,703
Aug 27, 20252,845.002,845.002,760.002,775.002,775.00-1.60%517,745
Aug 26, 20252,810.002,845.002,810.002,820.002,820.00-0.18%64,549
Aug 25, 20252,830.002,850.002,820.002,825.002,825.00-75,099
Aug 22, 20252,825.002,855.002,815.002,825.002,825.00-0.18%111,561
Aug 21, 20252,760.002,840.002,760.002,830.002,830.001.80%164,935
Aug 20, 20252,760.002,795.002,725.002,780.002,780.00-0.18%195,637
Aug 19, 20252,770.002,800.002,765.002,785.002,785.00-0.18%86,907
Aug 18, 20252,805.002,810.002,750.002,790.002,790.00-0.36%178,059
Aug 14, 20252,800.002,830.002,790.002,800.002,800.000.18%88,580
Aug 13, 20252,800.002,820.002,770.002,795.002,795.00-0.53%191,122
Aug 12, 20252,815.002,835.002,790.002,810.002,810.00-0.35%141,050
Aug 11, 20252,815.002,855.002,800.002,820.002,820.000.36%212,024
Aug 8, 20252,950.002,950.002,775.002,810.002,810.004.66%1,902,441
Aug 7, 20252,680.002,700.002,670.002,685.002,685.000.37%783,233
Aug 6, 20252,660.002,690.002,655.002,675.002,675.000.38%76,132
Aug 5, 20252,650.002,690.002,645.002,665.002,665.000.38%125,470
Aug 4, 20252,595.002,700.002,590.002,655.002,655.002.12%146,839
Aug 1, 20252,710.002,710.002,475.002,600.002,600.00-3.88%342,237
Jul 31, 20252,685.002,715.002,675.002,705.002,705.001.12%86,042
Jul 30, 20252,660.002,695.002,660.002,675.002,675.000.56%110,647
Jul 29, 20252,665.002,685.002,630.002,660.002,660.00-0.19%171,607
Jul 28, 20252,690.002,955.002,665.002,665.002,665.00-1.11%923,039
Jul 25, 20252,715.002,720.002,690.002,695.002,695.00-0.74%115,598
Jul 24, 20252,760.002,775.002,715.002,715.002,715.00-1.63%185,661
Jul 23, 20252,775.002,780.002,730.002,760.002,760.00-176,064
Jul 22, 20252,825.002,825.002,750.002,760.002,760.00-1.78%325,585
Jul 21, 20252,820.002,830.002,805.002,810.002,810.00-0.53%84,043
Jul 18, 20252,840.002,845.002,815.002,825.002,825.00-0.18%188,532
Jul 17, 20252,840.002,845.002,815.002,830.002,830.00-0.18%94,331
Jul 16, 20252,865.002,865.002,825.002,835.002,835.00-1.05%139,538
Jul 15, 20252,870.002,885.002,845.002,865.002,865.00-0.69%137,191
Jul 14, 20252,840.002,895.002,840.002,885.002,885.001.58%225,579
Jul 11, 20252,850.002,865.002,835.002,840.002,840.00-0.35%151,800