Skip to main content
ktcs corporation (KRX:058850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
-95.00 (-3.62%)
Mar 9, 2026, 3:30 PM KST

ktcs corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,595.002,595.002,485.002,530.002,530.00-3.62%528,885
Mar 6, 20262,610.002,660.002,570.002,625.002,625.00-0.76%338,076
Mar 5, 20262,580.002,655.002,580.002,645.002,645.005.59%368,230
Mar 4, 20262,665.002,680.002,505.002,505.002,505.00-7.39%911,181
Mar 3, 20262,740.002,775.002,700.002,705.002,705.00-3.22%578,263
Feb 27, 20262,840.002,845.002,780.002,795.002,795.00-1.93%520,036
Feb 26, 20262,895.002,905.002,835.002,850.002,850.00-3.23%889,586
Feb 25, 20262,980.002,980.002,935.002,945.002,845.00-0.67%600,490
Feb 24, 20263,000.003,000.002,940.002,965.002,864.32-1.17%400,966
Feb 23, 20262,970.003,025.002,950.003,000.002,898.134.17%1,982,140
Feb 20, 20262,815.002,885.002,810.002,880.002,782.212.13%518,406
Feb 19, 20262,810.002,820.002,785.002,820.002,724.240.71%433,601
Feb 13, 20262,825.002,870.002,785.002,800.002,704.92-1.41%574,957
Feb 12, 20262,900.002,945.002,840.002,840.002,743.57-1.56%1,056,622
Feb 11, 20262,875.002,885.002,850.002,885.002,787.040.52%267,927
Feb 10, 20262,820.002,875.002,815.002,870.002,772.551.77%318,172
Feb 9, 20262,800.002,820.002,795.002,820.002,724.241.62%216,907
Feb 6, 20262,780.002,800.002,730.002,775.002,680.77-1.25%478,483
Feb 5, 20262,810.002,850.002,770.002,810.002,714.58-0.35%331,006
Feb 4, 20262,755.002,820.002,750.002,820.002,724.241.99%427,536
Feb 3, 20262,725.002,770.002,725.002,765.002,671.112.41%294,058
Feb 2, 20262,730.002,795.002,685.002,700.002,608.32-1.28%648,188
Jan 30, 20262,765.002,780.002,725.002,735.002,642.13-1.44%375,220
Jan 29, 20262,775.002,785.002,725.002,775.002,680.77-697,753
Jan 28, 20262,795.002,805.002,765.002,775.002,680.77-0.54%244,281
Jan 27, 20262,800.002,810.002,765.002,790.002,695.26-0.36%283,954
Jan 26, 20262,790.002,810.002,775.002,800.002,704.920.54%359,521
Jan 23, 20262,770.002,795.002,750.002,785.002,690.430.72%263,355
Jan 22, 20262,740.002,795.002,730.002,765.002,671.110.91%350,089
Jan 21, 20262,775.002,775.002,690.002,740.002,646.96-1.62%350,122
Jan 20, 20262,730.002,805.002,705.002,785.002,690.432.20%387,745
Jan 19, 20262,700.002,735.002,700.002,725.002,632.470.37%213,572
Jan 16, 20262,720.002,740.002,705.002,715.002,622.81-0.18%157,461
Jan 15, 20262,730.002,745.002,705.002,720.002,627.64-0.37%226,524
Jan 14, 20262,710.002,735.002,685.002,730.002,637.300.74%177,846
Jan 13, 20262,740.002,740.002,685.002,710.002,617.98-0.55%191,493
Jan 12, 20262,730.002,750.002,705.002,725.002,632.47-200,969
Jan 9, 20262,685.002,725.002,670.002,725.002,632.471.68%181,712
Jan 8, 20262,715.002,720.002,675.002,680.002,589.00-1.29%237,705
Jan 7, 20262,780.002,780.002,710.002,715.002,622.81-1.63%259,089
Jan 6, 20262,795.002,800.002,760.002,760.002,666.28-0.90%283,067
Jan 5, 20262,810.002,825.002,780.002,785.002,690.43-1.07%490,077
Jan 2, 20262,850.002,865.002,800.002,815.002,719.41-1.23%400,289
Dec 30, 20252,885.002,895.002,850.002,850.002,753.23-1.04%205,329
Dec 29, 20252,955.002,955.002,880.002,880.002,782.21-4.00%484,516
Dec 26, 20253,000.003,075.002,990.003,000.002,898.131.35%817,168
Dec 24, 20252,970.002,975.002,940.002,960.002,859.490.17%178,725
Dec 23, 20253,025.003,080.002,945.002,955.002,854.66-1.50%592,225
Dec 22, 20252,915.003,000.002,915.003,000.002,898.133.63%818,131
Dec 19, 20252,850.002,900.002,835.002,895.002,796.702.30%274,269
Dec 18, 20252,850.002,865.002,815.002,830.002,733.90-1.57%316,218
Dec 17, 20252,880.002,890.002,865.002,875.002,777.38-0.17%202,334
Dec 16, 20252,910.002,915.002,855.002,880.002,782.21-1.20%240,705
Dec 15, 20252,905.002,930.002,880.002,915.002,816.02-221,093
Dec 12, 20252,880.002,915.002,875.002,915.002,816.022.10%412,664
Dec 11, 20252,845.002,875.002,845.002,855.002,758.060.18%191,601
Dec 10, 20252,845.002,875.002,845.002,850.002,753.23-0.18%203,364
Dec 9, 20252,855.002,860.002,830.002,855.002,758.06-138,429
Dec 8, 20252,870.002,885.002,840.002,855.002,758.06-0.52%289,197
Dec 5, 20252,880.002,880.002,845.002,870.002,772.55-157,228
Dec 4, 20252,890.002,910.002,850.002,870.002,772.550.17%370,170
Dec 3, 20252,820.002,865.002,820.002,865.002,767.721.60%231,798
Dec 2, 20252,800.002,830.002,780.002,820.002,724.240.89%201,785
Dec 1, 20252,835.002,875.002,785.002,795.002,700.09-1.24%433,912
Nov 28, 20252,805.002,835.002,795.002,830.002,733.900.89%145,131
Nov 27, 20252,870.002,870.002,800.002,805.002,709.75-1.58%258,357
Nov 26, 20252,860.002,870.002,840.002,850.002,753.230.18%186,862
Nov 25, 20252,895.002,915.002,840.002,845.002,748.40-0.87%180,943
Nov 24, 20252,895.002,905.002,860.002,870.002,772.55-0.86%171,471
Nov 21, 20252,895.002,900.002,855.002,895.002,796.70-1.03%142,072
Nov 20, 20252,880.002,925.002,880.002,925.002,825.682.63%207,189
Nov 19, 20252,850.002,875.002,805.002,850.002,753.23-152,935
Nov 18, 20252,925.002,925.002,850.002,850.002,753.23-2.73%167,153
Nov 17, 20252,880.002,930.002,880.002,930.002,830.511.74%142,168
Nov 14, 20252,900.002,910.002,860.002,880.002,782.21-1.03%103,574
Nov 13, 20252,905.002,930.002,895.002,910.002,811.19-0.51%75,895
Nov 12, 20252,865.002,940.002,865.002,925.002,825.682.09%154,134
Nov 11, 20252,900.002,930.002,850.002,865.002,767.72-1.21%254,976
Nov 10, 20252,840.002,905.002,840.002,900.002,801.532.65%194,120
Nov 7, 20252,860.002,885.002,780.002,825.002,729.07-2.75%211,518
Nov 6, 20252,865.002,910.002,845.002,905.002,806.361.40%184,798
Nov 5, 20252,925.002,935.002,790.002,865.002,767.72-2.55%424,449
Nov 4, 20252,955.002,955.002,905.002,940.002,840.17-0.17%139,808
Nov 3, 20252,935.002,970.002,930.002,945.002,845.000.86%210,983
Oct 31, 20252,930.002,975.002,905.002,920.002,820.85-0.34%225,544
Oct 30, 20253,040.003,040.002,930.002,930.002,830.51-3.62%388,784
Oct 29, 20253,045.003,085.003,030.003,040.002,936.770.33%522,087
Oct 28, 20253,040.003,060.003,005.003,030.002,927.11-0.33%238,971
Oct 27, 20253,065.003,075.003,025.003,040.002,936.77-0.49%305,507
Oct 24, 20253,090.003,095.003,030.003,055.002,951.26-0.33%267,345
Oct 23, 20253,055.003,115.003,040.003,065.002,960.93-404,833
Oct 22, 20252,980.003,070.002,950.003,065.002,960.932.85%348,380
Oct 21, 20252,990.003,015.002,960.002,980.002,878.81-0.50%214,133
Oct 20, 20252,965.003,005.002,930.002,995.002,893.300.84%263,292
Oct 17, 20253,070.003,075.002,965.002,970.002,869.15-3.26%552,439
Oct 16, 20253,135.003,135.003,065.003,070.002,965.76-1.29%502,884
Oct 15, 20253,020.003,115.003,020.003,110.003,004.402.98%582,180
Oct 14, 20253,080.003,095.003,000.003,020.002,917.45-1.95%636,706
Oct 13, 20253,030.003,130.002,990.003,080.002,975.420.98%736,923
Oct 10, 20253,010.003,075.002,995.003,050.002,946.431.33%531,098