KCTech Co., Ltd. (KRX:281820)
South Korea
· Delayed Price · Currency is KRW 41,200
-6,400 (-13.45%)
Last updated: Mar 9, 2026, 2:48 PM KST
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45,550.00 | 47,750.00 | 44,750.00 | 47,600.00 | 47,600.00 | 2.59% | 105,863 |
| Mar 5, 2026 | 43,150.00 | 47,500.00 | 42,800.00 | 46,400.00 | 46,400.00 | 17.62% | 174,401 |
| Mar 4, 2026 | 45,000.00 | 45,900.00 | 39,450.00 | 39,450.00 | 39,450.00 | -15.07% | 198,590 |
| Mar 3, 2026 | 48,000.00 | 50,500.00 | 46,050.00 | 46,450.00 | 46,450.00 | -5.49% | 201,771 |
| Feb 27, 2026 | 49,450.00 | 50,500.00 | 48,650.00 | 49,150.00 | 49,150.00 | -3.63% | 134,208 |
| Feb 26, 2026 | 48,950.00 | 51,400.00 | 48,000.00 | 51,000.00 | 51,000.00 | 6.58% | 280,815 |
| Feb 25, 2026 | 49,300.00 | 49,350.00 | 47,400.00 | 47,850.00 | 47,400.00 | -0.93% | 139,919 |
| Feb 24, 2026 | 48,550.00 | 49,150.00 | 46,500.00 | 48,300.00 | 47,845.77 | 0.63% | 114,450 |
| Feb 23, 2026 | 48,050.00 | 50,200.00 | 47,200.00 | 48,000.00 | 47,548.59 | 1.05% | 199,123 |
| Feb 20, 2026 | 47,850.00 | 48,350.00 | 46,950.00 | 47,500.00 | 47,053.29 | -0.42% | 120,855 |
| Feb 19, 2026 | 47,300.00 | 47,900.00 | 46,300.00 | 47,700.00 | 47,251.41 | 3.70% | 98,475 |
| Feb 13, 2026 | 45,300.00 | 46,250.00 | 44,900.00 | 46,000.00 | 45,567.40 | 0.88% | 77,593 |
| Feb 12, 2026 | 46,250.00 | 46,600.00 | 45,450.00 | 45,600.00 | 45,171.16 | 0.22% | 77,083 |
| Feb 11, 2026 | 46,900.00 | 46,900.00 | 45,400.00 | 45,500.00 | 45,072.10 | -3.60% | 134,333 |
| Feb 10, 2026 | 50,500.00 | 50,500.00 | 46,950.00 | 47,200.00 | 46,756.11 | -6.53% | 180,768 |
| Feb 9, 2026 | 49,850.00 | 50,500.00 | 47,000.00 | 50,500.00 | 50,025.08 | 7.79% | 200,658 |
| Feb 6, 2026 | 44,300.00 | 47,450.00 | 43,750.00 | 46,850.00 | 46,409.40 | 1.85% | 167,879 |
| Feb 5, 2026 | 46,900.00 | 48,200.00 | 45,450.00 | 46,000.00 | 45,567.40 | -6.03% | 128,445 |
| Feb 4, 2026 | 47,500.00 | 49,600.00 | 46,550.00 | 48,950.00 | 48,489.66 | 0.62% | 144,726 |
| Feb 3, 2026 | 47,000.00 | 49,000.00 | 46,800.00 | 48,650.00 | 48,192.48 | 8.47% | 244,358 |
| Feb 2, 2026 | 45,750.00 | 49,100.00 | 44,500.00 | 44,850.00 | 44,428.21 | -5.08% | 250,747 |
| Jan 30, 2026 | 44,200.00 | 47,900.00 | 43,900.00 | 47,250.00 | 46,805.64 | 8.12% | 483,470 |
| Jan 29, 2026 | 46,000.00 | 46,200.00 | 41,950.00 | 43,700.00 | 43,289.03 | -2.13% | 348,196 |
| Jan 28, 2026 | 42,900.00 | 44,700.00 | 42,200.00 | 44,650.00 | 44,230.09 | 7.59% | 338,278 |
| Jan 27, 2026 | 39,750.00 | 41,700.00 | 39,500.00 | 41,500.00 | 41,109.72 | 3.36% | 179,500 |
| Jan 26, 2026 | 39,900.00 | 40,400.00 | 39,400.00 | 40,150.00 | 39,772.41 | 3.61% | 120,258 |
| Jan 23, 2026 | 38,750.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,385.58 | 1.17% | 88,828 |
| Jan 22, 2026 | 38,750.00 | 38,900.00 | 37,950.00 | 38,300.00 | 37,939.81 | 0.39% | 89,359 |
| Jan 21, 2026 | 37,900.00 | 38,350.00 | 36,900.00 | 38,150.00 | 37,791.22 | -1.29% | 107,469 |
| Jan 20, 2026 | 39,500.00 | 39,500.00 | 37,650.00 | 38,650.00 | 38,286.52 | -1.53% | 97,472 |
| Jan 19, 2026 | 39,550.00 | 39,900.00 | 38,500.00 | 39,250.00 | 38,880.88 | -2.61% | 115,478 |
| Jan 16, 2026 | 41,500.00 | 41,500.00 | 39,950.00 | 40,300.00 | 39,921.00 | -1.71% | 122,922 |
| Jan 15, 2026 | 40,200.00 | 41,150.00 | 39,950.00 | 41,000.00 | 40,614.42 | 0.24% | 128,664 |
| Jan 14, 2026 | 40,400.00 | 41,200.00 | 40,100.00 | 40,900.00 | 40,515.36 | 1.87% | 94,177 |
| Jan 13, 2026 | 40,850.00 | 41,200.00 | 39,750.00 | 40,150.00 | 39,772.41 | -1.71% | 138,888 |
| Jan 12, 2026 | 41,900.00 | 42,300.00 | 40,250.00 | 40,850.00 | 40,465.83 | -0.85% | 109,054 |
| Jan 9, 2026 | 41,850.00 | 42,200.00 | 41,000.00 | 41,200.00 | 40,812.54 | -3.96% | 140,319 |
| Jan 8, 2026 | 43,150.00 | 44,950.00 | 40,000.00 | 42,900.00 | 42,496.55 | -3.05% | 199,916 |
| Jan 7, 2026 | 45,550.00 | 45,550.00 | 42,650.00 | 44,250.00 | 43,833.86 | -2.64% | 251,937 |
| Jan 6, 2026 | 42,650.00 | 45,500.00 | 42,300.00 | 45,450.00 | 45,022.57 | 6.69% | 305,291 |
| Jan 5, 2026 | 43,000.00 | 43,150.00 | 41,050.00 | 42,600.00 | 42,199.37 | 1.55% | 242,500 |
| Jan 2, 2026 | 39,700.00 | 41,950.00 | 39,450.00 | 41,950.00 | 41,555.49 | 5.80% | 182,352 |
| Dec 30, 2025 | 39,100.00 | 40,050.00 | 38,750.00 | 39,650.00 | 39,277.12 | 2.45% | 155,758 |
| Dec 29, 2025 | 40,000.00 | 40,000.00 | 37,700.00 | 38,700.00 | 38,336.05 | -1.02% | 119,811 |
| Dec 26, 2025 | 38,900.00 | 39,750.00 | 38,650.00 | 39,100.00 | 38,732.29 | 0.64% | 102,068 |
| Dec 24, 2025 | 39,150.00 | 39,800.00 | 38,600.00 | 38,850.00 | 38,484.64 | -0.77% | 56,247 |
| Dec 23, 2025 | 39,400.00 | 39,400.00 | 38,500.00 | 39,150.00 | 38,781.82 | 0.90% | 96,723 |
| Dec 22, 2025 | 37,450.00 | 38,950.00 | 37,400.00 | 38,800.00 | 38,435.11 | 4.58% | 135,225 |
| Dec 19, 2025 | 37,800.00 | 37,800.00 | 36,800.00 | 37,100.00 | 36,751.10 | 0.13% | 82,500 |
| Dec 18, 2025 | 36,000.00 | 37,200.00 | 35,500.00 | 37,050.00 | 36,701.57 | 0.82% | 66,572 |
| Dec 17, 2025 | 35,800.00 | 36,750.00 | 35,150.00 | 36,750.00 | 36,404.39 | 3.96% | 87,652 |
| Dec 16, 2025 | 36,200.00 | 36,350.00 | 35,100.00 | 35,350.00 | 35,017.55 | -2.75% | 107,136 |
| Dec 15, 2025 | 36,000.00 | 36,450.00 | 35,250.00 | 36,350.00 | 36,008.15 | -0.95% | 79,919 |
| Dec 12, 2025 | 37,300.00 | 37,300.00 | 36,450.00 | 36,700.00 | 36,354.86 | -0.94% | 120,648 |
| Dec 11, 2025 | 38,650.00 | 38,650.00 | 37,000.00 | 37,050.00 | 36,701.57 | -3.26% | 153,810 |
| Dec 10, 2025 | 39,250.00 | 39,950.00 | 38,300.00 | 38,300.00 | 37,939.81 | -1.29% | 84,044 |
| Dec 9, 2025 | 39,200.00 | 39,200.00 | 38,550.00 | 38,800.00 | 38,435.11 | 0.52% | 63,033 |
| Dec 8, 2025 | 38,950.00 | 38,950.00 | 38,000.00 | 38,600.00 | 38,236.99 | -0.64% | 54,659 |
| Dec 5, 2025 | 38,850.00 | 39,250.00 | 38,350.00 | 38,850.00 | 38,484.64 | -0.26% | 44,079 |
| Dec 4, 2025 | 40,400.00 | 40,400.00 | 38,700.00 | 38,950.00 | 38,583.70 | -4.42% | 85,805 |
| Dec 3, 2025 | 41,150.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,366.77 | 0.25% | 45,899 |
| Dec 2, 2025 | 41,500.00 | 41,700.00 | 40,500.00 | 40,650.00 | 40,267.71 | - | 76,432 |
| Dec 1, 2025 | 40,800.00 | 41,400.00 | 40,300.00 | 40,650.00 | 40,267.71 | 2.01% | 107,714 |
| Nov 28, 2025 | 39,450.00 | 39,900.00 | 38,500.00 | 39,850.00 | 39,475.24 | 2.31% | 95,547 |
| Nov 27, 2025 | 38,850.00 | 39,250.00 | 38,500.00 | 38,950.00 | 38,583.70 | 2.10% | 82,920 |
| Nov 26, 2025 | 37,600.00 | 38,700.00 | 36,700.00 | 38,150.00 | 37,791.22 | 2.97% | 103,869 |
| Nov 25, 2025 | 38,350.00 | 38,950.00 | 36,750.00 | 37,050.00 | 36,701.57 | 0.14% | 123,623 |
| Nov 24, 2025 | 38,450.00 | 38,500.00 | 36,850.00 | 37,000.00 | 36,652.04 | -2.50% | 88,025 |
| Nov 21, 2025 | 40,300.00 | 40,400.00 | 37,650.00 | 37,950.00 | 37,593.10 | -10.81% | 169,607 |
| Nov 20, 2025 | 44,250.00 | 44,300.00 | 42,100.00 | 42,550.00 | 42,149.84 | -0.93% | 126,915 |
| Nov 19, 2025 | 42,900.00 | 44,000.00 | 41,150.00 | 42,950.00 | 42,546.08 | -0.69% | 115,231 |
| Nov 18, 2025 | 43,950.00 | 45,300.00 | 42,650.00 | 43,250.00 | 42,843.26 | -4.21% | 159,546 |
| Nov 17, 2025 | 41,850.00 | 45,150.00 | 41,200.00 | 45,150.00 | 44,725.39 | 10.66% | 277,956 |
| Nov 14, 2025 | 42,000.00 | 42,300.00 | 40,500.00 | 40,800.00 | 40,416.30 | -6.31% | 197,982 |
| Nov 13, 2025 | 42,650.00 | 46,150.00 | 42,500.00 | 43,550.00 | 43,140.44 | 1.04% | 421,891 |
| Nov 12, 2025 | 43,050.00 | 43,450.00 | 41,350.00 | 43,100.00 | 42,694.67 | -0.92% | 265,021 |
| Nov 11, 2025 | 41,500.00 | 45,450.00 | 41,400.00 | 43,500.00 | 43,090.91 | 9.30% | 840,940 |
| Nov 10, 2025 | 37,000.00 | 40,200.00 | 36,400.00 | 39,800.00 | 39,425.71 | 8.01% | 184,581 |
| Nov 7, 2025 | 38,050.00 | 38,900.00 | 36,350.00 | 36,850.00 | 36,503.45 | -6.35% | 98,333 |
| Nov 6, 2025 | 37,800.00 | 40,200.00 | 36,600.00 | 39,350.00 | 38,979.94 | 6.21% | 160,586 |
| Nov 5, 2025 | 38,500.00 | 38,650.00 | 35,250.00 | 37,050.00 | 36,701.57 | -5.96% | 139,224 |
| Nov 4, 2025 | 39,600.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,029.47 | 1.03% | 142,393 |
| Nov 3, 2025 | 38,000.00 | 39,300.00 | 37,450.00 | 39,000.00 | 38,633.23 | 1.69% | 102,583 |
| Oct 31, 2025 | 37,950.00 | 38,450.00 | 37,700.00 | 38,350.00 | 37,989.34 | 0.39% | 51,961 |
| Oct 30, 2025 | 38,500.00 | 39,050.00 | 37,750.00 | 38,200.00 | 37,840.75 | -1.16% | 81,543 |
| Oct 29, 2025 | 39,000.00 | 39,000.00 | 37,650.00 | 38,650.00 | 38,286.52 | 1.05% | 63,267 |
| Oct 28, 2025 | 39,000.00 | 39,400.00 | 37,950.00 | 38,250.00 | 37,890.28 | -2.92% | 87,663 |
| Oct 27, 2025 | 40,450.00 | 40,450.00 | 38,900.00 | 39,400.00 | 39,029.47 | -1.13% | 103,003 |
| Oct 24, 2025 | 38,500.00 | 40,500.00 | 38,200.00 | 39,850.00 | 39,475.24 | 6.13% | 200,249 |
| Oct 23, 2025 | 37,400.00 | 38,300.00 | 36,900.00 | 37,550.00 | 37,196.87 | -0.92% | 79,325 |
| Oct 22, 2025 | 37,800.00 | 38,000.00 | 36,400.00 | 37,900.00 | 37,543.57 | -0.26% | 113,067 |
| Oct 21, 2025 | 40,000.00 | 40,100.00 | 37,700.00 | 38,000.00 | 37,642.63 | -3.31% | 94,620 |
| Oct 20, 2025 | 38,350.00 | 39,800.00 | 37,750.00 | 39,300.00 | 38,930.41 | 4.11% | 93,357 |
| Oct 17, 2025 | 38,650.00 | 39,500.00 | 37,700.00 | 37,750.00 | 37,394.98 | -3.82% | 104,650 |
| Oct 16, 2025 | 39,200.00 | 39,600.00 | 39,050.00 | 39,250.00 | 38,880.88 | -1.38% | 69,480 |
| Oct 15, 2025 | 38,250.00 | 39,800.00 | 37,800.00 | 39,800.00 | 39,425.71 | 5.29% | 97,826 |
| Oct 14, 2025 | 41,300.00 | 41,450.00 | 37,500.00 | 37,800.00 | 37,444.51 | -6.09% | 244,971 |
| Oct 13, 2025 | 39,500.00 | 40,300.00 | 39,150.00 | 40,250.00 | 39,871.47 | -1.59% | 107,460 |
| Oct 10, 2025 | 41,100.00 | 41,750.00 | 40,250.00 | 40,900.00 | 40,515.36 | 2.51% | 166,660 |
| Oct 2, 2025 | 40,000.00 | 40,750.00 | 39,100.00 | 39,900.00 | 39,524.76 | 2.57% | 208,931 |