Techtrans co., Ltd (XKON:258050)
South Korea
· Delayed Price · Currency is KRW 900.00
0.00 (0.00%)
At close: Dec 4, 2025
Techtrans co., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 765.00 | 889.00 | 765.00 | 889.00 | 889.00 | -1.11% | 122 |
| Sep 22, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 11.12% | 11 |
| Sep 19, 2025 | 810.00 | 913.00 | 682.00 | 809.00 | 809.00 | 1.25% | 22,304 |
| Sep 18, 2025 | 799.00 | 799.00 | 798.00 | 799.00 | 799.00 | 0.50% | 586 |
| Sep 17, 2025 | 830.00 | 830.00 | 706.00 | 795.00 | 795.00 | -4.22% | 6,115 |
| Sep 16, 2025 | 753.00 | 883.00 | 753.00 | 830.00 | 830.00 | -6.21% | 2,160 |
| Sep 15, 2025 | 899.00 | 899.00 | 700.00 | 885.00 | 885.00 | 10.63% | 113 |
| Sep 12, 2025 | 800.00 | 800.00 | 680.00 | 800.00 | 800.00 | - | 1,850 |
| Sep 11, 2025 | 800.00 | 800.00 | 681.00 | 800.00 | 800.00 | - | 79 |
| Sep 10, 2025 | 656.00 | 883.00 | 656.00 | 800.00 | 800.00 | 3.76% | 1,261 |
| Sep 9, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | -14.90% | 6,458 |
| Sep 8, 2025 | 1,200.00 | 1,200.00 | 906.00 | 906.00 | 906.00 | -14.93% | 4,642 |
| Sep 5, 2025 | 1,100.00 | 1,144.00 | 1,065.00 | 1,065.00 | 1,065.00 | 6.71% | 1,155 |
| Sep 4, 2025 | 998.00 | 998.00 | 800.00 | 998.00 | 998.00 | 14.98% | 53,604 |
| Sep 3, 2025 | 868.00 | 869.00 | 868.00 | 868.00 | 868.00 | 14.81% | 10,170 |
| Sep 2, 2025 | 756.00 | 756.00 | 700.00 | 756.00 | 756.00 | 14.89% | 9,562 |
| Sep 1, 2025 | 650.00 | 658.00 | 600.00 | 658.00 | 658.00 | 14.83% | 4,029 |
| Aug 29, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 14.83% | 4,026 |
| Aug 28, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 14.98% | 9,528 |
| Aug 27, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 14.81% | 34 |
| Aug 26, 2025 | 280.00 | 378.00 | 280.00 | 378.00 | 378.00 | 14.89% | 184,614 |
| Aug 25, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -14.99% | 1,435 |
| Aug 22, 2025 | 387.00 | 499.00 | 387.00 | 387.00 | 387.00 | -14.95% | 5,254 |
| Aug 21, 2025 | 455.00 | 509.00 | 455.00 | 455.00 | 455.00 | -14.95% | 3,322 |
| Aug 20, 2025 | 535.00 | 628.00 | 535.00 | 535.00 | 535.00 | -14.94% | 264 |
| Aug 19, 2025 | 629.00 | 699.00 | 629.00 | 629.00 | 629.00 | -14.88% | 299 |
| Aug 18, 2025 | 868.00 | 868.00 | 738.00 | 739.00 | 739.00 | -14.86% | 1,629 |
| Aug 14, 2025 | 795.00 | 880.00 | 751.00 | 868.00 | 868.00 | -1.36% | 1,996 |
| Aug 13, 2025 | 830.00 | 890.00 | 810.00 | 880.00 | 880.00 | -1.68% | 4,012 |
| Aug 12, 2025 | 895.00 | 895.00 | 850.00 | 895.00 | 895.00 | - | 3,687 |
| Aug 11, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 310 |
| Aug 8, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 2,010 |
| Aug 7, 2025 | 895.00 | 895.00 | 894.00 | 895.00 | 895.00 | - | 1,234 |
| Aug 6, 2025 | 790.00 | 899.00 | 790.00 | 895.00 | 895.00 | 13.29% | 321 |
| Aug 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | 10 |
| Jul 31, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 167 |
| Jul 30, 2025 | 850.00 | 850.00 | 723.00 | 800.00 | 800.00 | -5.88% | 1,633 |
| Jul 29, 2025 | 898.00 | 899.00 | 850.00 | 850.00 | 850.00 | -5.45% | 411 |
| Jul 28, 2025 | 801.00 | 900.00 | 800.00 | 899.00 | 899.00 | -4.36% | 162 |
| Jul 25, 2025 | 945.00 | 945.00 | 807.00 | 940.00 | 940.00 | -0.95% | 5,322 |
| Jul 24, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 385 |
| Jul 23, 2025 | 976.00 | 976.00 | 949.00 | 949.00 | 949.00 | 11.65% | 396 |
| Jul 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 488 |
| Jul 21, 2025 | 1,000.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | -15.00% | 1,197 |
| Jul 18, 2025 | 1,000.00 | 1,000.00 | 810.00 | 1,000.00 | 1,000.00 | 9.89% | 3,552 |
| Jul 17, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 401 |
| Jul 16, 2025 | 900.00 | 910.00 | 850.00 | 910.00 | 910.00 | -8.82% | 437 |
| Jul 15, 2025 | 1,130.00 | 1,130.00 | 961.00 | 998.00 | 998.00 | -11.68% | 1,081 |
| Jul 14, 2025 | 1,155.00 | 1,155.00 | 982.00 | 1,130.00 | 1,130.00 | -2.16% | 1,626 |
| Jul 11, 2025 | 1,300.00 | 1,300.00 | 1,153.00 | 1,155.00 | 1,155.00 | -14.82% | 8,228 |
| Jul 10, 2025 | 1,356.00 | 1,594.00 | 1,356.00 | 1,356.00 | 1,356.00 | -14.98% | 1,398 |
| Jul 9, 2025 | 1,600.00 | 1,640.00 | 1,500.00 | 1,595.00 | 1,595.00 | 6.33% | 55 |
| Jul 8, 2025 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 94 |
| Jul 7, 2025 | 1,552.00 | 1,700.00 | 1,324.00 | 1,500.00 | 1,500.00 | -3.35% | 2,191 |
| Jul 4, 2025 | 1,552.00 | 1,552.00 | 1,480.00 | 1,552.00 | 1,552.00 | 14.96% | 56,951 |
| Jul 3, 2025 | 1,150.00 | 1,350.00 | 1,150.00 | 1,350.00 | 1,350.00 | -0.15% | 10,248 |
| Jul 2, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -14.97% | 142 |
| Jul 1, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -14.97% | 1,123 |
| Jun 30, 2025 | 2,100.00 | 2,100.00 | 1,870.00 | 1,870.00 | 1,870.00 | -15.00% | 4,788 |