KCTECH CO., LTD. 281820
KRX · South Korea · Electronic Technology
KRW 92,500.00+4,600.00 (+5.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 92,500.00 | +5.23% | KRW 87,800.00 | KRW 92,500.00 | KRW 87,600.00 | 194.41K |
| 2026-09-30 | KRW 87,900.00 | -0.23% | KRW 88,700.00 | KRW 92,600.00 | KRW 86,600.00 | 143.83K |
| 2026-09-29 | KRW 88,100.00 | +3.89% | KRW 84,400.00 | KRW 88,400.00 | KRW 84,000.00 | 135.92K |
| 2026-09-28 | KRW 84,800.00 | -2.30% | KRW 86,000.00 | KRW 88,000.00 | KRW 83,000.00 | 162.11K |
| 2026-09-23 | KRW 86,800.00 | +7.69% | KRW 82,600.00 | KRW 87,800.00 | KRW 81,800.00 | 298.49K |
| 2026-09-22 | KRW 80,600.00 | +4.54% | KRW 78,700.00 | KRW 81,400.00 | KRW 77,000.00 | 286.88K |
| 2026-09-21 | KRW 77,100.00 | +6.05% | KRW 74,300.00 | KRW 77,100.00 | KRW 73,400.00 | 230.80K |
| 2026-09-18 | KRW 72,700.00 | +0.69% | KRW 73,900.00 | KRW 74,200.00 | KRW 71,700.00 | 178.26K |
| 2026-09-17 | KRW 72,200.00 | +2.41% | KRW 70,700.00 | KRW 73,800.00 | KRW 68,600.00 | 141.36K |
| 2026-09-16 | KRW 70,500.00 | +2.32% | KRW 68,800.00 | KRW 70,700.00 | KRW 66,600.00 | 136.31K |
| 2026-09-15 | KRW 68,900.00 | +3.30% | KRW 66,000.00 | KRW 71,700.00 | KRW 65,400.00 | 171.87K |
| 2026-09-14 | KRW 66,700.00 | -1.77% | KRW 66,200.00 | KRW 67,400.00 | KRW 65,000.00 | 83.66K |
| 2026-09-11 | KRW 67,900.00 | -5.83% | KRW 69,400.00 | KRW 70,000.00 | KRW 67,100.00 | 141.67K |
| 2026-09-10 | KRW 72,100.00 | +8.58% | KRW 66,000.00 | KRW 72,400.00 | KRW 65,400.00 | 695.00K |
| 2026-09-09 | KRW 66,400.00 | -1.34% | KRW 67,900.00 | KRW 69,900.00 | KRW 65,700.00 | 187.39K |
| 2026-09-08 | KRW 67,300.00 | -3.58% | KRW 69,500.00 | KRW 70,900.00 | KRW 67,300.00 | 138.95K |
| 2026-09-07 | KRW 69,800.00 | +2.50% | KRW 70,500.00 | KRW 72,600.00 | KRW 68,900.00 | 148.10K |
| 2026-09-04 | KRW 68,100.00 | +9.13% | KRW 63,400.00 | KRW 68,500.00 | KRW 63,400.00 | 220.44K |
| 2026-09-03 | KRW 62,400.00 | -4.15% | KRW 65,700.00 | KRW 65,800.00 | KRW 61,500.00 | 96.96K |
| 2026-09-02 | KRW 65,100.00 | -1.36% | KRW 63,600.00 | KRW 67,000.00 | KRW 62,800.00 | 106.97K |
| 2026-09-01 | KRW 66,000.00 | -3.51% | KRW 67,800.00 | KRW 68,200.00 | KRW 64,300.00 | 126.11K |
| 2026-08-31 | KRW 68,400.00 | +2.55% | KRW 64,400.00 | KRW 68,500.00 | KRW 63,100.00 | 248.75K |
| 2026-08-28 | KRW 66,700.00 | -2.91% | KRW 69,100.00 | KRW 70,300.00 | KRW 65,800.00 | 100.39K |
| 2026-08-27 | KRW 68,700.00 | +5.05% | KRW 66,800.00 | KRW 69,400.00 | KRW 64,400.00 | 137.91K |
| 2026-08-26 | KRW 65,400.00 | -3.11% | KRW 67,600.00 | KRW 67,900.00 | KRW 64,500.00 | 127.66K |
| 2026-08-25 | KRW 67,500.00 | +3.85% | KRW 63,200.00 | KRW 67,500.00 | KRW 61,200.00 | 90.01K |
| 2026-08-24 | KRW 65,000.00 | +1.88% | KRW 63,500.00 | KRW 66,300.00 | KRW 63,300.00 | 93.62K |
| 2026-08-21 | KRW 63,800.00 | -5.90% | KRW 65,900.00 | KRW 66,500.00 | KRW 63,000.00 | 139.96K |
| 2026-08-20 | KRW 67,800.00 | +1.80% | KRW 68,300.00 | KRW 68,700.00 | KRW 65,000.00 | 134.70K |
| 2026-08-19 | KRW 66,600.00 | -4.03% | KRW 66,000.00 | KRW 69,900.00 | KRW 64,000.00 | 172.23K |
| 2026-08-18 | KRW 69,400.00 | -3.48% | KRW 73,100.00 | KRW 74,000.00 | KRW 68,500.00 | 205.83K |
| 2026-08-14 | KRW 71,900.00 | 0.00% | KRW 73,800.00 | KRW 74,400.00 | KRW 68,700.00 | 157.71K |
| 2026-08-13 | KRW 71,900.00 | -0.83% | KRW 73,400.00 | KRW 75,350.00 | KRW 70,100.00 | 243.63K |
| 2026-08-12 | KRW 72,500.00 | +4.62% | KRW 70,200.00 | KRW 74,100.00 | KRW 68,000.00 | 282.54K |
| 2026-08-11 | KRW 69,300.00 | +4.37% | KRW 65,600.00 | KRW 71,000.00 | KRW 64,800.00 | 253.58K |
| 2026-08-10 | KRW 66,400.00 | +11.97% | KRW 60,300.00 | KRW 66,800.00 | KRW 60,300.00 | 230.92K |
| 2026-08-07 | KRW 59,300.00 | -5.12% | KRW 62,600.00 | KRW 64,300.00 | KRW 58,200.00 | 217.98K |
| 2026-08-06 | KRW 62,500.00 | -11.60% | KRW 66,800.00 | KRW 67,900.00 | KRW 62,500.00 | 285.78K |
| 2026-08-05 | KRW 70,700.00 | +0.71% | KRW 75,000.00 | KRW 76,300.00 | KRW 70,700.00 | 225.40K |
| 2026-08-04 | KRW 70,200.00 | +1.89% | KRW 71,100.00 | KRW 72,600.00 | KRW 66,600.00 | 207.36K |
| 2026-08-03 | KRW 68,900.00 | -1.29% | KRW 69,800.00 | KRW 73,300.00 | KRW 68,500.00 | 145.47K |
| 2026-07-31 | KRW 69,800.00 | +26.68% | KRW 65,800.00 | KRW 70,700.00 | KRW 64,500.00 | 333.17K |
| 2026-07-30 | KRW 55,100.00 | -5.65% | KRW 55,100.00 | KRW 60,600.00 | KRW 54,300.00 | 247.81K |
| 2026-07-29 | KRW 58,400.00 | -10.43% | KRW 67,500.00 | KRW 67,700.00 | KRW 53,500.00 | 368.34K |
| 2026-07-28 | KRW 65,200.00 | -14.77% | KRW 70,100.00 | KRW 71,500.00 | KRW 64,600.00 | 201.73K |
| 2026-07-27 | KRW 76,500.00 | +1.86% | KRW 76,800.00 | KRW 78,400.00 | KRW 72,100.00 | 114.54K |
| 2026-07-24 | KRW 75,100.00 | -12.78% | KRW 85,000.00 | KRW 85,100.00 | KRW 74,700.00 | 217.83K |
| 2026-07-23 | KRW 86,100.00 | -0.92% | KRW 89,000.00 | KRW 92,000.00 | KRW 83,400.00 | 222.95K |
| 2026-07-22 | KRW 86,900.00 | -13.36% | KRW 103,600.00 | KRW 106,000.00 | KRW 86,800.00 | 334.70K |
| 2026-07-21 | KRW 100,300.00 | +7.39% | KRW 94,500.00 | KRW 102,500.00 | KRW 93,400.00 | 210.58K |
| 2026-07-20 | KRW 93,400.00 | -7.34% | KRW 95,900.00 | KRW 99,800.00 | KRW 90,700.00 | 150.10K |
| 2026-07-16 | KRW 100,800.00 | -3.91% | KRW 101,500.00 | KRW 103,500.00 | KRW 94,900.00 | 227.80K |
| 2026-07-15 | KRW 104,900.00 | +11.60% | KRW 101,100.00 | KRW 105,800.00 | KRW 93,700.00 | 385.22K |
| 2026-07-14 | KRW 94,000.00 | +4.44% | KRW 92,700.00 | KRW 96,000.00 | KRW 86,000.00 | 259.22K |
| 2026-07-13 | KRW 90,000.00 | -7.60% | KRW 98,400.00 | KRW 104,100.00 | KRW 90,000.00 | 278.47K |
| 2026-07-10 | KRW 97,400.00 | +16.65% | KRW 89,500.00 | KRW 102,100.00 | KRW 86,100.00 | 320.38K |
| 2026-07-09 | KRW 83,500.00 | +0.48% | KRW 85,000.00 | KRW 92,000.00 | KRW 82,000.00 | 245.49K |
| 2026-07-08 | KRW 83,100.00 | -10.55% | KRW 89,300.00 | KRW 92,700.00 | KRW 81,800.00 | 335.25K |
| 2026-07-07 | KRW 92,900.00 | -5.97% | KRW 99,600.00 | KRW 105,700.00 | KRW 90,000.00 | 304.89K |
| 2026-07-06 | KRW 98,800.00 | -9.02% | KRW 107,300.00 | KRW 108,800.00 | KRW 95,100.00 | 291.36K |
| 2026-07-03 | KRW 108,600.00 | -3.98% | KRW 113,500.00 | KRW 117,200.00 | KRW 102,200.00 | 382.59K |
| 2026-07-02 | KRW 113,100.00 | -3.74% | KRW 111,500.00 | KRW 123,200.00 | KRW 107,300.00 | 437.74K |
| 2026-07-01 | KRW 117,500.00 | +2.09% | KRW 114,000.00 | KRW 124,800.00 | KRW 112,200.00 | 534.65K |
| 2026-06-30 | KRW 115,100.00 | +26.62% | KRW 96,200.00 | KRW 116,400.00 | KRW 94,900.00 | 740.03K |
| 2026-06-29 | KRW 90,900.00 | +9.92% | KRW 89,300.00 | KRW 95,100.00 | KRW 83,200.00 | 346.01K |
| 2026-06-26 | KRW 82,700.00 | +6.85% | KRW 77,400.00 | KRW 88,500.00 | KRW 74,700.00 | 426.70K |
| 2026-06-25 | KRW 77,400.00 | -5.03% | KRW 84,900.00 | KRW 86,700.00 | KRW 77,200.00 | 198.13K |
| 2026-06-24 | KRW 81,500.00 | +1.37% | KRW 81,600.00 | KRW 84,100.00 | KRW 78,000.00 | 136.78K |
| 2026-06-23 | KRW 80,400.00 | -14.47% | KRW 94,100.00 | KRW 94,100.00 | KRW 79,000.00 | 259.56K |
| 2026-06-22 | KRW 94,000.00 | +10.20% | KRW 83,800.00 | KRW 94,300.00 | KRW 83,100.00 | 295.59K |
| 2026-06-19 | KRW 85,300.00 | -6.37% | KRW 93,600.00 | KRW 94,700.00 | KRW 83,400.00 | 273.73K |
| 2026-06-18 | KRW 91,100.00 | -0.55% | KRW 92,300.00 | KRW 97,000.00 | KRW 89,100.00 | 206.63K |
| 2026-06-17 | KRW 91,600.00 | +1.66% | KRW 88,200.00 | KRW 97,500.00 | KRW 87,000.00 | 281.74K |
| 2026-06-16 | KRW 90,100.00 | +5.01% | KRW 98,400.00 | KRW 99,400.00 | KRW 88,500.00 | 472.07K |
| 2026-06-15 | KRW 85,800.00 | -1.49% | KRW 87,900.00 | KRW 88,500.00 | KRW 83,500.00 | 163.79K |
| 2026-06-12 | KRW 87,100.00 | +14.01% | KRW 82,700.00 | KRW 89,700.00 | KRW 76,400.00 | 378.57K |
| 2026-06-11 | KRW 76,400.00 | +17.36% | KRW 63,900.00 | KRW 79,000.00 | KRW 63,400.00 | 436.27K |
| 2026-06-10 | KRW 65,100.00 | -1.96% | KRW 63,700.00 | KRW 68,600.00 | KRW 63,000.00 | 3 |
| 2026-06-09 | KRW 66,400.00 | +12.73% | KRW 62,600.00 | KRW 67,600.00 | KRW 62,100.00 | 133.19K |
| 2026-06-08 | KRW 58,900.00 | -9.80% | KRW 60,000.00 | KRW 64,000.00 | KRW 58,600.00 | 109.03K |
| 2026-06-05 | KRW 65,300.00 | -3.55% | KRW 65,000.00 | KRW 70,100.00 | KRW 62,400.00 | 147.77K |
| 2026-06-04 | KRW 67,700.00 | +13.40% | KRW 61,800.00 | KRW 71,750.00 | KRW 60,000.00 | 320.71K |
| 2026-06-02 | KRW 59,700.00 | -5.54% | KRW 61,800.00 | KRW 62,300.00 | KRW 56,300.00 | 117.14K |
| 2026-06-01 | KRW 63,200.00 | +0.96% | KRW 61,600.00 | KRW 64,600.00 | KRW 60,100.00 | 164.06K |
| 2026-05-29 | KRW 62,600.00 | -5.44% | KRW 67,500.00 | KRW 67,700.00 | KRW 61,600.00 | 141.88K |
| 2026-05-28 | KRW 66,200.00 | -2.36% | KRW 68,200.00 | KRW 68,900.00 | KRW 61,800.00 | 154.66K |
| 2026-05-27 | KRW 67,800.00 | -6.61% | KRW 75,400.00 | KRW 75,400.00 | KRW 67,200.00 | 156.66K |
| 2026-05-26 | KRW 72,600.00 | +2.83% | KRW 73,500.00 | KRW 75,000.00 | KRW 71,300.00 | 146.01K |
| 2026-05-22 | KRW 70,600.00 | -0.70% | KRW 71,400.00 | KRW 73,000.00 | KRW 69,100.00 | 110.74K |
| 2026-05-21 | KRW 71,100.00 | +7.73% | KRW 68,300.00 | KRW 71,500.00 | KRW 67,800.00 | 121.47K |