KCTech Co., Ltd. (KRX:281820)
South Korea
· Delayed Price · Currency is KRW 62,300
+600 (0.97%)
At close: Apr 29, 2026
KCTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60,700.00 | 62,600.00 | 60,700.00 | 61,400.00 | - | -0.49% | 20,026 |
| Apr 28, 2026 | 60,400.00 | 63,500.00 | 59,100.00 | 61,700.00 | 61,700.00 | 2.32% | 169,088 |
| Apr 27, 2026 | 60,700.00 | 61,000.00 | 58,900.00 | 60,300.00 | 60,300.00 | 1.34% | 123,356 |
| Apr 24, 2026 | 57,200.00 | 59,500.00 | 56,100.00 | 59,500.00 | 59,500.00 | 4.02% | 141,266 |
| Apr 23, 2026 | 58,400.00 | 58,400.00 | 55,000.00 | 57,200.00 | 57,200.00 | -0.17% | 162,434 |
| Apr 22, 2026 | 55,000.00 | 58,200.00 | 54,400.00 | 57,300.00 | 57,300.00 | 4.37% | 190,163 |
| Apr 21, 2026 | 56,100.00 | 56,200.00 | 54,200.00 | 54,900.00 | 54,900.00 | -1.08% | 124,995 |
| Apr 20, 2026 | 55,200.00 | 56,700.00 | 54,200.00 | 55,500.00 | 55,500.00 | 1.83% | 184,969 |
| Apr 17, 2026 | 54,500.00 | 55,300.00 | 53,500.00 | 54,500.00 | 54,500.00 | - | 109,872 |
| Apr 16, 2026 | 53,600.00 | 54,900.00 | 52,200.00 | 54,500.00 | 54,500.00 | 1.30% | 130,722 |
| Apr 15, 2026 | 54,900.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.75% | 121,322 |
| Apr 14, 2026 | 53,300.00 | 54,700.00 | 52,300.00 | 53,400.00 | 53,400.00 | 3.69% | 198,836 |
| Apr 13, 2026 | 48,000.00 | 53,000.00 | 48,000.00 | 51,500.00 | 51,500.00 | 3.62% | 203,584 |
| Apr 10, 2026 | 48,100.00 | 50,800.00 | 47,900.00 | 49,700.00 | 49,700.00 | 4.96% | 225,581 |
| Apr 9, 2026 | 45,900.00 | 48,200.00 | 45,700.00 | 47,350.00 | 47,350.00 | 1.72% | 145,880 |
| Apr 8, 2026 | 45,700.00 | 46,600.00 | 45,000.00 | 46,550.00 | 46,550.00 | 6.16% | 107,258 |
| Apr 7, 2026 | 44,800.00 | 45,300.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.39% | 66,025 |
| Apr 6, 2026 | 43,750.00 | 44,550.00 | 42,850.00 | 43,250.00 | 43,250.00 | 0.82% | 39,145 |
| Apr 3, 2026 | 44,150.00 | 44,400.00 | 42,000.00 | 42,900.00 | 42,900.00 | -0.58% | 87,358 |
| Apr 2, 2026 | 47,850.00 | 47,850.00 | 42,650.00 | 43,150.00 | 43,150.00 | -9.06% | 182,645 |
| Apr 1, 2026 | 46,000.00 | 47,650.00 | 45,800.00 | 47,450.00 | 47,450.00 | 8.09% | 72,473 |
| Mar 31, 2026 | 46,500.00 | 47,250.00 | 43,800.00 | 43,900.00 | 43,900.00 | -8.64% | 122,088 |
| Mar 30, 2026 | 46,500.00 | 49,550.00 | 46,450.00 | 48,050.00 | 48,050.00 | -1.54% | 130,991 |
| Mar 27, 2026 | 46,500.00 | 49,550.00 | 45,600.00 | 48,800.00 | 48,800.00 | 0.51% | 130,691 |
| Mar 26, 2026 | 49,000.00 | 50,400.00 | 48,000.00 | 48,550.00 | 48,550.00 | -2.41% | 142,164 |
| Mar 25, 2026 | 47,800.00 | 50,500.00 | 47,250.00 | 49,750.00 | 49,750.00 | 7.22% | 191,497 |
| Mar 24, 2026 | 47,250.00 | 47,600.00 | 44,550.00 | 46,400.00 | 46,400.00 | 2.20% | 144,770 |
| Mar 23, 2026 | 47,850.00 | 48,350.00 | 45,200.00 | 45,400.00 | 45,400.00 | -8.38% | 150,420 |
| Mar 20, 2026 | 50,400.00 | 50,500.00 | 49,000.00 | 49,550.00 | 49,550.00 | -2.46% | 162,228 |
| Mar 19, 2026 | 49,300.00 | 51,100.00 | 49,000.00 | 50,800.00 | 50,800.00 | -0.78% | 148,840 |
| Mar 18, 2026 | 48,300.00 | 51,500.00 | 48,300.00 | 51,200.00 | 51,200.00 | 8.82% | 314,379 |
| Mar 17, 2026 | 47,200.00 | 48,700.00 | 46,700.00 | 47,050.00 | 47,050.00 | 2.06% | 151,521 |
| Mar 16, 2026 | 45,500.00 | 46,300.00 | 44,250.00 | 46,100.00 | 46,100.00 | 2.90% | 107,591 |
| Mar 13, 2026 | 43,000.00 | 45,300.00 | 42,550.00 | 44,800.00 | 44,800.00 | 1.01% | 84,633 |
| Mar 12, 2026 | 43,850.00 | 45,600.00 | 43,400.00 | 44,350.00 | 44,350.00 | -0.45% | 77,435 |
| Mar 11, 2026 | 47,050.00 | 47,300.00 | 43,750.00 | 44,550.00 | 44,550.00 | -2.30% | 143,984 |
| Mar 10, 2026 | 44,800.00 | 45,600.00 | 43,000.00 | 45,600.00 | 45,600.00 | 10.14% | 214,117 |
| Mar 9, 2026 | 44,750.00 | 44,900.00 | 39,450.00 | 41,400.00 | 41,400.00 | -13.03% | 210,234 |
| 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 |