Techtrans co., Ltd (XKON:258050)
South Korea
· Delayed Price · Currency is KRW 445.00
+54.00 (13.81%)
At close: Mar 9, 2026
Techtrans co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 400.00 | 449.00 | 333.00 | 445.00 | 445.00 | 13.81% | 10,553 |
| Mar 6, 2026 | 324.00 | 398.00 | 324.00 | 391.00 | 391.00 | 2.62% | 292 |
| Mar 5, 2026 | 306.00 | 410.00 | 306.00 | 381.00 | 381.00 | 6.13% | 2,457 |
| Mar 4, 2026 | 359.00 | 483.00 | 359.00 | 359.00 | 359.00 | -14.93% | 180 |
| Mar 3, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -14.92% | 530 |
| Feb 27, 2026 | 439.00 | 496.00 | 374.00 | 496.00 | 496.00 | 12.98% | 2,518 |
| Feb 26, 2026 | 389.00 | 447.00 | 331.00 | 439.00 | 439.00 | 12.85% | 6,483 |
| Feb 25, 2026 | 391.00 | 391.00 | 350.00 | 389.00 | 389.00 | 14.41% | 669 |
| Feb 24, 2026 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | -14.79% | 1,260 |
| Feb 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -4.32% | 141 |
| Feb 20, 2026 | 439.00 | 439.00 | 325.00 | 417.00 | 417.00 | 9.16% | 5,349 |
| Feb 19, 2026 | 287.00 | 385.00 | 287.00 | 382.00 | 382.00 | 13.35% | 565 |
| Feb 13, 2026 | 337.00 | 399.00 | 337.00 | 337.00 | 337.00 | -14.90% | 220 |
| Feb 12, 2026 | 347.00 | 398.00 | 295.00 | 396.00 | 396.00 | 14.12% | 2,693 |
| Feb 11, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -14.95% | 2,233 |
| Feb 10, 2026 | 500.00 | 500.00 | 408.00 | 408.00 | 408.00 | -14.82% | 1,880 |
| Feb 9, 2026 | 498.00 | 498.00 | 479.00 | 479.00 | 479.00 | 7.40% | 54 |
| Feb 6, 2026 | 338.00 | 446.00 | 338.00 | 446.00 | 446.00 | 12.34% | 7,429 |
| Feb 5, 2026 | 399.00 | 399.00 | 339.00 | 397.00 | 397.00 | -0.25% | 4,835 |
| Feb 4, 2026 | 339.00 | 399.00 | 339.00 | 398.00 | 398.00 | - | 5,078 |
| Feb 3, 2026 | 339.00 | 399.00 | 339.00 | 398.00 | 398.00 | - | 19,274 |
| Feb 2, 2026 | 456.00 | 456.00 | 340.00 | 398.00 | 398.00 | -0.50% | 1,844 |
| Jan 30, 2026 | 400.00 | 459.00 | 343.00 | 400.00 | 400.00 | -0.74% | 3,372 |
| Jan 29, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -14.98% | 372 |
| Jan 28, 2026 | 400.00 | 479.00 | 355.00 | 474.00 | 474.00 | 13.67% | 55 |
| Jan 27, 2026 | 419.00 | 419.00 | 357.00 | 417.00 | 417.00 | -0.48% | 4,914 |
| Jan 26, 2026 | 499.00 | 564.00 | 419.00 | 419.00 | 419.00 | -14.84% | 439 |
| Jan 23, 2026 | 492.00 | 492.00 | 366.00 | 492.00 | 492.00 | 14.42% | 418 |
| Jan 22, 2026 | 358.00 | 478.00 | 358.00 | 430.00 | 430.00 | 2.14% | 3,425 |
| Jan 21, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -14.95% | 1,328 |
| Jan 20, 2026 | 500.00 | 500.00 | 380.00 | 495.00 | 495.00 | 10.99% | 4,997 |
| Jan 19, 2026 | 400.00 | 458.00 | 340.00 | 446.00 | 446.00 | 11.78% | 1,492 |
| Jan 16, 2026 | 457.00 | 457.00 | 339.00 | 399.00 | 399.00 | 0.25% | 13,559 |
| Jan 15, 2026 | 400.00 | 400.00 | 308.00 | 398.00 | 398.00 | 9.94% | 6,021 |
| Jan 14, 2026 | 362.00 | 465.00 | 362.00 | 362.00 | 362.00 | -14.82% | 4,083 |
| Jan 13, 2026 | 346.00 | 440.00 | 346.00 | 425.00 | 425.00 | 4.68% | 12,839 |
| Jan 12, 2026 | 520.00 | 520.00 | 406.00 | 406.00 | 406.00 | -14.88% | 4,285 |
| Jan 9, 2026 | 478.00 | 479.00 | 401.00 | 477.00 | 477.00 | 14.39% | 11,914 |
| Jan 8, 2026 | 417.00 | 417.00 | 416.00 | 417.00 | 417.00 | 14.88% | 7,682 |
| Jan 7, 2026 | 360.00 | 363.00 | 360.00 | 363.00 | 363.00 | 14.87% | 13,199 |
| Jan 6, 2026 | 277.00 | 316.00 | 277.00 | 316.00 | 316.00 | 14.91% | 49,127 |
| Jan 5, 2026 | 275.00 | 276.00 | 251.00 | 275.00 | 275.00 | 14.11% | 7,340 |
| Jan 2, 2026 | 246.00 | 246.00 | 183.00 | 241.00 | 241.00 | 12.09% | 351,004 |
| Dec 30, 2025 | 287.00 | 287.00 | 213.00 | 215.00 | 215.00 | -14.00% | 86,522 |
| Dec 29, 2025 | 280.00 | 293.00 | 222.00 | 250.00 | 250.00 | -1.96% | 75,045 |
| Dec 26, 2025 | 340.00 | 340.00 | 255.00 | 255.00 | 255.00 | -15.00% | 160,132 |
| Dec 24, 2025 | 299.00 | 401.00 | 299.00 | 300.00 | 300.00 | -14.04% | 222,067 |
| Dec 23, 2025 | 349.00 | 469.00 | 349.00 | 349.00 | 349.00 | -14.88% | 170,583 |
| Dec 22, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -14.94% | 59,022 |
| Dec 19, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -14.99% | 36,896 |
| Dec 18, 2025 | 425.00 | 567.00 | 425.00 | 567.00 | 567.00 | 13.63% | 19,949 |
| Dec 17, 2025 | 600.00 | 600.00 | 499.00 | 499.00 | 499.00 | -14.85% | 2,122 |
| Dec 16, 2025 | 434.00 | 586.00 | 434.00 | 586.00 | 586.00 | 14.90% | 8,640 |
| Dec 15, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -14.86% | 1,094 |
| Dec 12, 2025 | 463.00 | 625.00 | 463.00 | 599.00 | 599.00 | 10.11% | 22,191 |
| Dec 11, 2025 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -15.00% | 7,174 |
| Dec 10, 2025 | 680.00 | 680.00 | 578.00 | 640.00 | 640.00 | -5.88% | 21,544 |
| Dec 9, 2025 | 799.00 | 899.00 | 680.00 | 680.00 | 680.00 | -15.00% | 771 |
| Dec 8, 2025 | 900.00 | 900.00 | 763.00 | 800.00 | 800.00 | -11.11% | 33 |
| Dec 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1 |
| Dec 3, 2025 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 0.11% | 2 |
| Dec 2, 2025 | 741.00 | 899.00 | 741.00 | 899.00 | 899.00 | 3.21% | 92 |
| Dec 1, 2025 | 800.00 | 873.00 | 700.00 | 871.00 | 871.00 | 14.61% | 24 |
| Nov 28, 2025 | 760.00 | 888.00 | 759.00 | 760.00 | 760.00 | -14.80% | 83 |
| Nov 27, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -0.11% | 1 |
| Nov 26, 2025 | 999.00 | 999.00 | 800.00 | 893.00 | 893.00 | 0.68% | 61 |
| Nov 24, 2025 | 756.00 | 887.00 | 756.00 | 887.00 | 887.00 | -0.11% | 175 |
| Nov 21, 2025 | 758.00 | 888.00 | 757.00 | 888.00 | 888.00 | -1.00% | 135 |
| Nov 19, 2025 | 898.00 | 898.00 | 897.00 | 897.00 | 897.00 | 12.27% | 601 |
| Nov 18, 2025 | 800.00 | 916.00 | 799.00 | 799.00 | 799.00 | 0.13% | 52 |
| Nov 17, 2025 | 700.00 | 799.00 | 610.00 | 798.00 | 798.00 | 14.00% | 113 |
| Nov 14, 2025 | 700.00 | 867.00 | 700.00 | 700.00 | 700.00 | -8.26% | 68 |
| Nov 13, 2025 | 900.00 | 999.00 | 763.00 | 763.00 | 763.00 | -14.94% | 345 |
| Nov 12, 2025 | 764.00 | 897.00 | 764.00 | 897.00 | 897.00 | -0.22% | 354 |
| Nov 10, 2025 | 1,098.00 | 1,098.00 | 850.00 | 899.00 | 899.00 | -10.01% | 40 |
| Nov 7, 2025 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | -2.06% | 11 |
| Nov 5, 2025 | 1,021.00 | 1,021.00 | 756.00 | 1,020.00 | 1,020.00 | 14.09% | 612 |
| Oct 31, 2025 | 899.00 | 900.00 | 735.00 | 894.00 | 894.00 | 3.47% | 1,561 |
| Oct 30, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -0.35% | 681 |
| Oct 29, 2025 | 740.00 | 868.00 | 740.00 | 867.00 | 867.00 | -0.34% | 1,223 |
| Oct 28, 2025 | 877.00 | 877.00 | 700.00 | 870.00 | 870.00 | 14.02% | 1,172 |
| Oct 27, 2025 | 763.00 | 897.00 | 763.00 | 763.00 | 763.00 | -14.94% | 1,516 |
| Oct 24, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 11.29% | 3 |
| Oct 23, 2025 | 811.00 | 947.00 | 806.00 | 806.00 | 806.00 | -14.98% | 800 |
| Oct 22, 2025 | 949.00 | 949.00 | 948.00 | 948.00 | 948.00 | -3.95% | 120 |
| Oct 21, 2025 | 998.00 | 998.00 | 854.00 | 987.00 | 987.00 | -1.10% | 432 |
| Oct 20, 2025 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 2.78% | 2 |
| Oct 17, 2025 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | -0.51% | 10 |
| Oct 16, 2025 | 900.00 | 1,000.00 | 830.00 | 976.00 | 976.00 | 0.21% | 382 |
| Oct 15, 2025 | 979.00 | 979.00 | 835.00 | 974.00 | 974.00 | -0.81% | 138 |
| Oct 14, 2025 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | -0.10% | 10 |
| Oct 13, 2025 | 984.00 | 984.00 | 983.00 | 983.00 | 983.00 | -0.61% | 12 |
| Oct 10, 2025 | 999.00 | 999.00 | 801.00 | 989.00 | 989.00 | 9.89% | 611 |
| Oct 2, 2025 | 824.00 | 900.00 | 824.00 | 900.00 | 900.00 | 9.22% | 568 |
| Oct 1, 2025 | 1,028.00 | 1,028.00 | 824.00 | 824.00 | 824.00 | -8.24% | 2,126 |
| Sep 30, 2025 | 800.00 | 898.00 | 800.00 | 898.00 | 898.00 | - | 345 |
| Sep 29, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | 50 |
| Sep 26, 2025 | 899.00 | 899.00 | 800.00 | 899.00 | 899.00 | 2.39% | 3,502 |
| Sep 25, 2025 | 900.00 | 900.00 | 801.00 | 878.00 | 878.00 | -1.24% | 1,605 |
| Sep 24, 2025 | 889.00 | 889.00 | 801.00 | 889.00 | 889.00 | - | 2,332 |