KCTech Co., Ltd. (KRX:281820)
South Korea
· Delayed Price · Currency is KRW 38,850
-100 (-0.26%)
At close: Dec 5, 2025
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,850.00 | 39,250.00 | 38,350.00 | 38,850.00 | 38,850.00 | -0.26% | 44,079 |
| Dec 4, 2025 | 40,400.00 | 40,400.00 | 38,700.00 | 38,950.00 | 38,950.00 | -4.42% | 85,804 |
| Dec 3, 2025 | 41,150.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,750.00 | 0.25% | 45,899 |
| Dec 2, 2025 | 41,500.00 | 41,700.00 | 40,500.00 | 40,650.00 | 40,650.00 | - | 76,432 |
| Dec 1, 2025 | 40,800.00 | 41,400.00 | 40,300.00 | 40,650.00 | 40,650.00 | 2.01% | 107,714 |
| Nov 28, 2025 | 39,450.00 | 39,900.00 | 38,500.00 | 39,850.00 | 39,850.00 | 2.31% | 95,547 |
| Nov 27, 2025 | 38,850.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,950.00 | 2.10% | 82,920 |
| Nov 26, 2025 | 37,600.00 | 38,700.00 | 36,700.00 | 38,150.00 | 38,150.00 | 2.97% | 103,869 |
| Nov 25, 2025 | 38,350.00 | 38,950.00 | 36,750.00 | 37,050.00 | 37,050.00 | 0.14% | 123,623 |
| Nov 24, 2025 | 38,450.00 | 38,500.00 | 36,850.00 | 37,000.00 | 37,000.00 | -2.50% | 88,025 |
| Nov 21, 2025 | 40,300.00 | 40,400.00 | 37,650.00 | 37,950.00 | 37,950.00 | -10.81% | 169,607 |
| Nov 20, 2025 | 44,250.00 | 44,300.00 | 42,100.00 | 42,550.00 | 42,550.00 | -0.93% | 126,915 |
| Nov 19, 2025 | 42,900.00 | 44,000.00 | 41,150.00 | 42,950.00 | 42,950.00 | -0.69% | 115,231 |
| Nov 18, 2025 | 43,950.00 | 45,300.00 | 42,650.00 | 43,250.00 | 43,250.00 | -4.21% | 159,546 |
| Nov 17, 2025 | 41,850.00 | 45,150.00 | 41,200.00 | 45,150.00 | 45,150.00 | 10.66% | 277,956 |
| Nov 14, 2025 | 42,000.00 | 42,300.00 | 40,500.00 | 40,800.00 | 40,800.00 | -6.31% | 197,982 |
| Nov 13, 2025 | 42,650.00 | 46,150.00 | 42,500.00 | 43,550.00 | 43,550.00 | 1.04% | 421,891 |
| Nov 12, 2025 | 43,050.00 | 43,450.00 | 41,350.00 | 43,100.00 | 43,100.00 | -0.92% | 265,021 |
| Nov 11, 2025 | 41,500.00 | 45,450.00 | 41,400.00 | 43,500.00 | 43,500.00 | 9.30% | 840,940 |
| Nov 10, 2025 | 37,000.00 | 40,200.00 | 36,400.00 | 39,800.00 | 39,800.00 | 8.01% | 184,581 |
| Nov 7, 2025 | 38,050.00 | 38,900.00 | 36,350.00 | 36,850.00 | 36,850.00 | -6.35% | 98,333 |
| Nov 6, 2025 | 37,800.00 | 40,200.00 | 36,600.00 | 39,350.00 | 39,350.00 | 6.21% | 160,586 |
| Nov 5, 2025 | 38,500.00 | 38,650.00 | 35,250.00 | 37,050.00 | 37,050.00 | -5.96% | 139,224 |
| Nov 4, 2025 | 39,600.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,400.00 | 1.03% | 142,393 |
| Nov 3, 2025 | 38,000.00 | 39,300.00 | 37,450.00 | 39,000.00 | 39,000.00 | 1.69% | 102,583 |
| Oct 31, 2025 | 37,950.00 | 38,450.00 | 37,700.00 | 38,350.00 | 38,350.00 | 0.39% | 51,961 |
| Oct 30, 2025 | 38,500.00 | 39,050.00 | 37,750.00 | 38,200.00 | 38,200.00 | -1.16% | 81,543 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 37,650.00 | 38,650.00 | 38,650.00 | 1.05% | 63,267 |
| Oct 28, 2025 | 39,000.00 | 39,400.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.92% | 87,663 |
| Oct 27, 2025 | 40,450.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,400.00 | -1.13% | 103,003 |
| Oct 24, 2025 | 38,500.00 | 40,500.00 | 38,200.00 | 39,850.00 | 39,850.00 | 6.13% | 200,249 |
| Oct 23, 2025 | 37,400.00 | 38,300.00 | 36,900.00 | 37,550.00 | 37,550.00 | -0.92% | 79,325 |
| Oct 22, 2025 | 37,800.00 | 38,000.00 | 36,400.00 | 37,900.00 | 37,900.00 | -0.26% | 113,067 |
| Oct 21, 2025 | 40,000.00 | 40,100.00 | 37,700.00 | 38,000.00 | 38,000.00 | -3.31% | 94,620 |
| Oct 20, 2025 | 38,350.00 | 39,800.00 | 37,750.00 | 39,300.00 | 39,300.00 | 4.11% | 93,357 |
| Oct 17, 2025 | 38,650.00 | 39,500.00 | 37,700.00 | 37,750.00 | 37,750.00 | -3.82% | 104,650 |
| Oct 16, 2025 | 39,200.00 | 39,600.00 | 39,050.00 | 39,250.00 | 39,250.00 | -1.38% | 69,480 |
| Oct 15, 2025 | 38,250.00 | 39,800.00 | 37,800.00 | 39,800.00 | 39,800.00 | 5.29% | 97,826 |
| Oct 14, 2025 | 41,300.00 | 41,450.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.09% | 244,971 |
| Oct 13, 2025 | 39,500.00 | 40,300.00 | 39,150.00 | 40,250.00 | 40,250.00 | -1.59% | 107,460 |
| Oct 10, 2025 | 41,100.00 | 41,750.00 | 40,250.00 | 40,900.00 | 40,900.00 | 2.51% | 166,660 |
| Oct 2, 2025 | 40,000.00 | 40,750.00 | 39,100.00 | 39,900.00 | 39,900.00 | 2.57% | 208,931 |
| Oct 1, 2025 | 38,700.00 | 39,275.00 | 38,500.00 | 38,900.00 | 38,900.00 | 0.26% | 101,838 |
| Sep 30, 2025 | 39,550.00 | 40,650.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.39% | 147,321 |
| Sep 29, 2025 | 37,900.00 | 39,100.00 | 37,500.00 | 38,650.00 | 38,650.00 | 3.62% | 92,254 |
| Sep 26, 2025 | 37,900.00 | 38,200.00 | 36,700.00 | 37,300.00 | 37,300.00 | -3.62% | 97,257 |
| Sep 25, 2025 | 38,650.00 | 39,700.00 | 38,250.00 | 38,700.00 | 38,700.00 | -1.78% | 66,781 |
| Sep 24, 2025 | 37,950.00 | 39,500.00 | 37,650.00 | 39,400.00 | 39,400.00 | 1.29% | 147,673 |
| Sep 23, 2025 | 39,900.00 | 39,950.00 | 38,300.00 | 38,900.00 | 38,900.00 | -0.64% | 77,780 |
| Sep 22, 2025 | 39,150.00 | 39,900.00 | 38,450.00 | 39,150.00 | 39,150.00 | 1.29% | 129,120 |
| Sep 19, 2025 | 38,700.00 | 39,250.00 | 37,650.00 | 38,650.00 | 38,650.00 | 0.39% | 129,918 |
| Sep 18, 2025 | 37,200.00 | 39,250.00 | 36,900.00 | 38,500.00 | 38,500.00 | 3.77% | 208,214 |
| Sep 17, 2025 | 37,000.00 | 37,700.00 | 36,850.00 | 37,100.00 | 37,100.00 | -1.98% | 98,422 |
| Sep 16, 2025 | 37,900.00 | 37,950.00 | 36,750.00 | 37,850.00 | 37,850.00 | -1.17% | 207,910 |
| Sep 15, 2025 | 36,850.00 | 38,500.00 | 36,500.00 | 38,300.00 | 38,300.00 | 8.19% | 299,927 |
| Sep 12, 2025 | 36,000.00 | 36,400.00 | 35,100.00 | 35,400.00 | 35,400.00 | -0.42% | 145,373 |
| Sep 11, 2025 | 36,000.00 | 36,000.00 | 34,100.00 | 35,550.00 | 35,550.00 | 2.45% | 139,138 |
| Sep 10, 2025 | 35,150.00 | 35,200.00 | 34,100.00 | 34,700.00 | 34,700.00 | 0.43% | 127,807 |
| Sep 9, 2025 | 34,200.00 | 34,700.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3.13% | 116,029 |
| Sep 8, 2025 | 32,100.00 | 33,950.00 | 32,000.00 | 33,500.00 | 33,500.00 | 5.18% | 97,890 |
| Sep 5, 2025 | 32,550.00 | 32,550.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.47% | 59,879 |
| Sep 4, 2025 | 31,450.00 | 32,600.00 | 31,350.00 | 32,000.00 | 32,000.00 | 1.91% | 62,373 |
| Sep 3, 2025 | 31,300.00 | 31,550.00 | 30,850.00 | 31,400.00 | 31,400.00 | -0.32% | 63,218 |
| Sep 2, 2025 | 31,550.00 | 31,750.00 | 31,150.00 | 31,500.00 | 31,500.00 | 1.12% | 61,665 |
| Sep 1, 2025 | 32,500.00 | 32,600.00 | 31,050.00 | 31,150.00 | 31,150.00 | -6.88% | 127,791 |
| Aug 29, 2025 | 33,200.00 | 34,100.00 | 33,200.00 | 33,450.00 | 33,450.00 | 1.67% | 71,568 |
| Aug 28, 2025 | 32,400.00 | 33,350.00 | 32,150.00 | 32,900.00 | 32,900.00 | 0.15% | 61,275 |
| Aug 27, 2025 | 33,100.00 | 33,150.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.15% | 46,851 |
| Aug 26, 2025 | 32,650.00 | 33,000.00 | 32,400.00 | 32,800.00 | 32,800.00 | - | 47,121 |
| Aug 25, 2025 | 32,000.00 | 32,850.00 | 31,850.00 | 32,800.00 | 32,800.00 | 4.29% | 74,215 |
| Aug 22, 2025 | 32,000.00 | 32,200.00 | 31,050.00 | 31,450.00 | 31,450.00 | -1.41% | 81,439 |
| Aug 21, 2025 | 32,900.00 | 33,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.47% | 65,220 |
| Aug 20, 2025 | 31,900.00 | 32,400.00 | 31,550.00 | 32,050.00 | 32,050.00 | -2.88% | 61,401 |
| Aug 19, 2025 | 33,350.00 | 33,900.00 | 32,750.00 | 33,000.00 | 33,000.00 | -0.90% | 93,153 |
| Aug 18, 2025 | 34,100.00 | 34,400.00 | 33,150.00 | 33,300.00 | 33,300.00 | -4.72% | 119,341 |
| Aug 14, 2025 | 35,450.00 | 35,600.00 | 34,250.00 | 34,950.00 | 34,950.00 | -2.10% | 113,943 |
| Aug 13, 2025 | 33,400.00 | 36,100.00 | 33,400.00 | 35,700.00 | 35,700.00 | 9.68% | 331,986 |
| Aug 12, 2025 | 33,450.00 | 33,900.00 | 32,550.00 | 32,550.00 | 32,550.00 | -2.11% | 114,289 |
| Aug 11, 2025 | 33,750.00 | 33,750.00 | 32,750.00 | 33,250.00 | 33,250.00 | 0.91% | 102,549 |
| Aug 8, 2025 | 31,300.00 | 33,500.00 | 31,250.00 | 32,950.00 | 32,950.00 | 5.78% | 238,158 |
| Aug 7, 2025 | 30,500.00 | 31,750.00 | 29,850.00 | 31,150.00 | 31,150.00 | 4.36% | 175,335 |
| Aug 6, 2025 | 29,800.00 | 30,600.00 | 29,350.00 | 29,850.00 | 29,850.00 | -1.65% | 83,709 |
| Aug 5, 2025 | 30,450.00 | 30,800.00 | 29,550.00 | 30,350.00 | 30,350.00 | 0.66% | 108,727 |
| Aug 4, 2025 | 29,150.00 | 30,400.00 | 28,800.00 | 30,150.00 | 30,150.00 | 3.79% | 98,073 |
| Aug 1, 2025 | 29,400.00 | 29,900.00 | 28,600.00 | 29,050.00 | 29,050.00 | -4.28% | 154,429 |
| Jul 31, 2025 | 30,700.00 | 30,750.00 | 29,300.00 | 30,350.00 | 30,350.00 | -0.98% | 200,972 |
| Jul 30, 2025 | 29,450.00 | 32,000.00 | 28,950.00 | 30,650.00 | 30,650.00 | 4.97% | 394,256 |
| Jul 29, 2025 | 30,150.00 | 30,350.00 | 28,500.00 | 29,200.00 | 29,200.00 | -1.35% | 230,153 |
| Jul 28, 2025 | 28,400.00 | 29,750.00 | 28,100.00 | 29,600.00 | 29,600.00 | 7.25% | 299,559 |
| Jul 25, 2025 | 27,650.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.60% | 50,655 |
| Jul 24, 2025 | 27,700.00 | 28,500.00 | 27,350.00 | 28,050.00 | 28,050.00 | 2.19% | 139,657 |
| Jul 23, 2025 | 26,600.00 | 28,000.00 | 26,000.00 | 27,450.00 | 27,450.00 | 3.20% | 121,430 |
| Jul 22, 2025 | 27,400.00 | 27,550.00 | 26,550.00 | 26,600.00 | 26,600.00 | -2.56% | 46,658 |
| Jul 21, 2025 | 27,400.00 | 27,450.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 44,608 |
| Jul 18, 2025 | 28,250.00 | 28,250.00 | 27,200.00 | 27,400.00 | 27,400.00 | -2.49% | 55,652 |
| Jul 17, 2025 | 28,050.00 | 28,150.00 | 27,150.00 | 28,100.00 | 28,100.00 | 0.36% | 59,423 |
| Jul 16, 2025 | 28,500.00 | 28,550.00 | 27,950.00 | 28,000.00 | 28,000.00 | -1.75% | 50,780 |
| Jul 15, 2025 | 27,450.00 | 28,500.00 | 27,150.00 | 28,500.00 | 28,500.00 | 3.64% | 69,619 |
| Jul 14, 2025 | 28,450.00 | 28,450.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.61% | 51,511 |
| Jul 11, 2025 | 27,650.00 | 28,450.00 | 27,400.00 | 27,950.00 | 27,950.00 | 2.01% | 98,000 |