KX HITECH CO. LTD 052900
KRX · South Korea · Electronic Technology
KRW 1,212.00-23.00 (-1.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,212.00 | -1.86% | KRW 1,252.00 | KRW 1,266.00 | KRW 1,210.00 | 1.12M |
| 2026-10-01 | KRW 1,235.00 | +7.11% | KRW 1,178.00 | KRW 1,245.00 | KRW 1,152.00 | 1.90M |
| 2026-09-30 | KRW 1,153.00 | +1.32% | KRW 1,146.00 | KRW 1,212.00 | KRW 1,140.00 | 1.17M |
| 2026-09-29 | KRW 1,138.00 | -0.18% | KRW 1,116.00 | KRW 1,141.00 | KRW 1,112.00 | 488.43K |
| 2026-09-28 | KRW 1,140.00 | +1.69% | KRW 1,133.00 | KRW 1,143.00 | KRW 1,111.00 | 557.58K |
| 2026-09-23 | KRW 1,121.00 | +0.99% | KRW 1,123.00 | KRW 1,157.00 | KRW 1,095.00 | 870.86K |
| 2026-09-22 | KRW 1,110.00 | +3.84% | KRW 1,076.00 | KRW 1,165.00 | KRW 1,075.00 | 1.63M |
| 2026-09-21 | KRW 1,069.00 | +3.19% | KRW 1,037.00 | KRW 1,089.00 | KRW 1,020.00 | 780.79K |
| 2026-09-18 | KRW 1,036.00 | +1.27% | KRW 1,026.00 | KRW 1,090.00 | KRW 1,025.00 | 894.76K |
| 2026-09-17 | KRW 1,023.00 | +2.30% | KRW 1,000.00 | KRW 1,042.00 | KRW 985.00 | 651.31K |
| 2026-09-16 | KRW 1,000.00 | +5.37% | KRW 950.00 | KRW 1,016.00 | KRW 939.00 | 620.36K |
| 2026-09-15 | KRW 949.00 | -0.32% | KRW 953.00 | KRW 976.00 | KRW 941.00 | 313.92K |
| 2026-09-14 | KRW 952.00 | -2.86% | KRW 979.00 | KRW 979.00 | KRW 945.00 | 402.25K |
| 2026-09-11 | KRW 980.00 | -1.41% | KRW 987.00 | KRW 987.00 | KRW 970.00 | 219.20K |
| 2026-09-10 | KRW 994.00 | +2.05% | KRW 974.00 | KRW 997.00 | KRW 950.00 | 374.39K |
| 2026-09-09 | KRW 974.00 | 0.00% | KRW 970.00 | KRW 999.00 | KRW 966.00 | 293.71K |
| 2026-09-08 | KRW 974.00 | -0.61% | KRW 980.00 | KRW 997.00 | KRW 970.00 | 408.22K |
| 2026-09-07 | KRW 980.00 | +1.24% | KRW 970.00 | KRW 1,015.00 | KRW 970.00 | 646.35K |
| 2026-09-04 | KRW 968.00 | +1.89% | KRW 967.00 | KRW 969.00 | KRW 950.00 | 424.09K |
| 2026-09-03 | KRW 950.00 | -1.66% | KRW 970.00 | KRW 989.00 | KRW 944.00 | 539.07K |
| 2026-09-02 | KRW 966.00 | +1.90% | KRW 948.00 | KRW 976.00 | KRW 925.00 | 681.23K |
| 2026-09-01 | KRW 948.00 | -2.97% | KRW 960.00 | KRW 977.00 | KRW 934.00 | 802.89K |
| 2026-08-31 | KRW 977.00 | +0.51% | KRW 963.00 | KRW 980.00 | KRW 931.00 | 483.94K |
| 2026-08-28 | KRW 972.00 | -1.72% | KRW 989.00 | KRW 998.00 | KRW 971.00 | 630.95K |
| 2026-08-27 | KRW 989.00 | -1.69% | KRW 1,006.00 | KRW 1,015.00 | KRW 984.00 | 525.54K |
| 2026-08-26 | KRW 1,006.00 | -2.24% | KRW 1,039.00 | KRW 1,044.00 | KRW 992.00 | 484.88K |
| 2026-08-25 | KRW 1,029.00 | +3.00% | KRW 990.00 | KRW 1,032.00 | KRW 950.00 | 632.99K |
| 2026-08-24 | KRW 999.00 | -4.86% | KRW 1,050.00 | KRW 1,066.00 | KRW 996.00 | 1.11M |
| 2026-08-21 | KRW 1,050.00 | -5.75% | KRW 1,114.00 | KRW 1,114.00 | KRW 1,043.00 | 1.27M |
| 2026-08-20 | KRW 1,114.00 | -8.24% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,092.00 | 2.56M |
| 2026-08-19 | KRW 1,214.00 | -2.88% | KRW 1,210.00 | KRW 1,250.00 | KRW 1,183.00 | 1.41M |
| 2026-08-18 | KRW 1,250.00 | +1.63% | KRW 1,230.00 | KRW 1,313.00 | KRW 1,225.00 | 3.31M |
| 2026-08-14 | KRW 1,230.00 | +0.41% | KRW 1,230.00 | KRW 1,285.00 | KRW 1,182.00 | 2.26M |
| 2026-08-13 | KRW 1,225.00 | -1.29% | KRW 1,240.00 | KRW 1,275.00 | KRW 1,213.00 | 933.17K |
| 2026-08-12 | KRW 1,241.00 | +5.17% | KRW 1,194.00 | KRW 1,277.00 | KRW 1,185.00 | 1.97M |
| 2026-08-11 | KRW 1,180.00 | +2.61% | KRW 1,136.00 | KRW 1,206.00 | KRW 1,135.00 | 1.00M |
| 2026-08-10 | KRW 1,150.00 | +8.18% | KRW 1,090.00 | KRW 1,153.00 | KRW 1,077.00 | 971.77K |
| 2026-08-07 | KRW 1,063.00 | -4.66% | KRW 1,115.00 | KRW 1,132.00 | KRW 1,052.00 | 706.28K |
| 2026-08-06 | KRW 1,115.00 | -0.89% | KRW 1,124.00 | KRW 1,125.00 | KRW 1,050.00 | 606.40K |
| 2026-08-05 | KRW 1,125.00 | +6.84% | KRW 1,088.00 | KRW 1,133.00 | KRW 1,068.00 | 761.91K |
| 2026-08-04 | KRW 1,053.00 | +5.51% | KRW 1,028.00 | KRW 1,060.00 | KRW 1,017.00 | 631.48K |
| 2026-08-03 | KRW 998.00 | -0.80% | KRW 985.00 | KRW 1,039.00 | KRW 971.00 | 754.04K |
| 2026-07-31 | KRW 1,006.00 | +17.39% | KRW 925.00 | KRW 1,016.00 | KRW 911.00 | 1.45M |
| 2026-07-30 | KRW 857.00 | +2.27% | KRW 795.00 | KRW 900.00 | KRW 795.00 | 1.46M |
| 2026-07-29 | KRW 838.00 | -9.50% | KRW 935.00 | KRW 952.00 | KRW 796.00 | 2.22M |
| 2026-07-28 | KRW 926.00 | -9.92% | KRW 1,008.00 | KRW 1,008.00 | KRW 910.00 | 1.72M |
| 2026-07-27 | KRW 1,028.00 | -1.15% | KRW 1,067.00 | KRW 1,096.00 | KRW 1,025.00 | 956.56K |
| 2026-07-24 | KRW 1,040.00 | -8.93% | KRW 1,132.00 | KRW 1,132.00 | KRW 1,037.00 | 1.06M |
| 2026-07-23 | KRW 1,142.00 | +2.88% | KRW 1,124.00 | KRW 1,154.00 | KRW 1,106.00 | 734.07K |
| 2026-07-22 | KRW 1,110.00 | -1.25% | KRW 1,158.00 | KRW 1,192.00 | KRW 1,110.00 | 1.44M |
| 2026-07-21 | KRW 1,124.00 | +1.44% | KRW 1,110.00 | KRW 1,147.00 | KRW 1,088.00 | 750.97K |
| 2026-07-20 | KRW 1,108.00 | -7.05% | KRW 1,161.00 | KRW 1,205.00 | KRW 1,093.00 | 1.31M |
| 2026-07-16 | KRW 1,192.00 | -8.59% | KRW 1,263.00 | KRW 1,263.00 | KRW 1,190.00 | 1.33M |
| 2026-07-15 | KRW 1,304.00 | +8.58% | KRW 1,230.00 | KRW 1,348.00 | KRW 1,230.00 | 1.59M |
| 2026-07-14 | KRW 1,201.00 | -0.25% | KRW 1,204.00 | KRW 1,260.00 | KRW 1,156.00 | 1.79M |
| 2026-07-13 | KRW 1,204.00 | -8.86% | KRW 1,340.00 | KRW 1,370.00 | KRW 1,200.00 | 1.82M |
| 2026-07-10 | KRW 1,321.00 | +8.28% | KRW 1,248.00 | KRW 1,372.00 | KRW 1,211.00 | 4.08M |
| 2026-07-09 | KRW 1,220.00 | +3.13% | KRW 1,183.00 | KRW 1,223.00 | KRW 1,111.00 | 2.83M |
| 2026-07-08 | KRW 1,183.00 | -4.13% | KRW 1,176.00 | KRW 1,237.00 | KRW 1,166.00 | 1.32M |
| 2026-07-07 | KRW 1,234.00 | -7.22% | KRW 1,315.00 | KRW 1,315.00 | KRW 1,187.00 | 1.10M |
| 2026-07-06 | KRW 1,330.00 | +8.13% | KRW 1,238.00 | KRW 1,341.00 | KRW 1,200.00 | 1.26M |
| 2026-07-03 | KRW 1,230.00 | +3.10% | KRW 1,193.00 | KRW 1,235.00 | KRW 1,140.00 | 942.14K |
| 2026-07-02 | KRW 1,193.00 | -9.96% | KRW 1,300.00 | KRW 1,308.00 | KRW 1,187.00 | 1.37M |
| 2026-07-01 | KRW 1,325.00 | -1.12% | KRW 1,336.00 | KRW 1,399.00 | KRW 1,319.00 | 1.79M |
| 2026-06-30 | KRW 1,340.00 | -4.56% | KRW 1,370.00 | KRW 1,408.00 | KRW 1,325.00 | 1.77M |
| 2026-06-29 | KRW 1,404.00 | +20.52% | KRW 1,156.00 | KRW 1,410.00 | KRW 1,156.00 | 2.82M |
| 2026-06-26 | KRW 1,165.00 | -0.43% | KRW 1,171.00 | KRW 1,288.00 | KRW 1,100.00 | 1.91M |
| 2026-06-25 | KRW 1,170.00 | -5.26% | KRW 1,266.00 | KRW 1,312.00 | KRW 1,160.00 | 1.48M |
| 2026-06-24 | KRW 1,235.00 | +0.41% | KRW 1,230.00 | KRW 1,317.00 | KRW 1,200.00 | 1.73M |
| 2026-06-23 | KRW 1,230.00 | -8.14% | KRW 1,338.00 | KRW 1,339.00 | KRW 1,230.00 | 1.42M |
| 2026-06-22 | KRW 1,339.00 | -2.62% | KRW 1,316.00 | KRW 1,385.00 | KRW 1,316.00 | 1.15M |
| 2026-06-19 | KRW 1,375.00 | -3.58% | KRW 1,435.00 | KRW 1,468.00 | KRW 1,303.00 | 1.95M |
| 2026-06-18 | KRW 1,426.00 | -0.49% | KRW 1,445.00 | KRW 1,466.00 | KRW 1,403.00 | 4.37M |
| 2026-06-17 | KRW 1,433.00 | -0.14% | KRW 1,436.00 | KRW 1,498.00 | KRW 1,390.00 | 2.08M |
| 2026-06-16 | KRW 1,435.00 | -5.34% | KRW 1,537.00 | KRW 1,553.00 | KRW 1,435.00 | 2.40M |
| 2026-06-15 | KRW 1,516.00 | -2.45% | KRW 1,611.00 | KRW 1,633.00 | KRW 1,492.00 | 2.36M |
| 2026-06-12 | KRW 1,554.00 | +6.29% | KRW 1,560.00 | KRW 1,609.00 | KRW 1,522.00 | 2.75M |
| 2026-06-11 | KRW 1,462.00 | -0.88% | KRW 1,425.00 | KRW 1,545.00 | KRW 1,414.00 | 3.52M |
| 2026-06-10 | KRW 1,475.00 | -7.35% | KRW 1,550.00 | KRW 1,592.00 | KRW 1,425.00 | 2.87K |
| 2026-06-09 | KRW 1,592.00 | +7.64% | KRW 1,514.00 | KRW 1,625.00 | KRW 1,500.00 | 2.63M |
| 2026-06-08 | KRW 1,479.00 | -9.87% | KRW 1,510.00 | KRW 1,570.00 | KRW 1,455.00 | 3.18M |
| 2026-06-05 | KRW 1,641.00 | -7.29% | KRW 1,725.00 | KRW 1,780.00 | KRW 1,634.00 | 3.70M |
| 2026-06-04 | KRW 1,770.00 | +9.26% | KRW 1,617.00 | KRW 1,911.00 | KRW 1,617.00 | 8.91M |
| 2026-06-02 | KRW 1,620.00 | +0.50% | KRW 1,578.00 | KRW 1,686.00 | KRW 1,460.00 | 3.26M |
| 2026-06-01 | KRW 1,612.00 | -7.25% | KRW 1,745.00 | KRW 1,745.00 | KRW 1,600.00 | 3.32M |
| 2026-05-29 | KRW 1,738.00 | -6.86% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,665.00 | 3.76M |
| 2026-05-28 | KRW 1,866.00 | -5.66% | KRW 1,978.00 | KRW 1,979.00 | KRW 1,790.00 | 4.64M |
| 2026-05-27 | KRW 1,978.00 | -3.98% | KRW 2,060.00 | KRW 2,265.00 | KRW 1,962.00 | 10.82M |
| 2026-05-26 | KRW 2,060.00 | +0.73% | KRW 2,260.00 | KRW 2,430.00 | KRW 1,952.00 | 13.10M |
| 2026-05-22 | KRW 2,045.00 | +1.24% | KRW 2,040.00 | KRW 2,090.00 | KRW 1,937.00 | 5.42M |