kt millie seojae Co.Ltd 418470
KRX · South Korea · Technology Services
KRW 9,350.00+60.00 (+0.65%)
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 9,350.00 | +0.65% | KRW 9,370.00 | KRW 9,380.00 | KRW 9,200.00 | 22.30K |
| 2026-10-01 | KRW 9,290.00 | +0.76% | KRW 9,320.00 | KRW 9,320.00 | KRW 9,200.00 | 7.92K |
| 2026-09-30 | KRW 9,220.00 | -1.50% | KRW 9,360.00 | KRW 9,380.00 | KRW 9,220.00 | 17.59K |
| 2026-09-29 | KRW 9,360.00 | -2.09% | KRW 9,460.00 | KRW 9,610.00 | KRW 9,270.00 | 23.03K |
| 2026-09-28 | KRW 9,560.00 | +1.27% | KRW 9,420.00 | KRW 9,560.00 | KRW 9,370.00 | 13.84K |
| 2026-09-23 | KRW 9,440.00 | -0.11% | KRW 9,450.00 | KRW 9,520.00 | KRW 9,390.00 | 12.37K |
| 2026-09-22 | KRW 9,450.00 | 0.00% | KRW 9,470.00 | KRW 9,510.00 | KRW 9,360.00 | 28.08K |
| 2026-09-21 | KRW 9,450.00 | -0.42% | KRW 9,470.00 | KRW 9,550.00 | KRW 9,360.00 | 21.77K |
| 2026-09-18 | KRW 9,490.00 | +1.17% | KRW 9,480.00 | KRW 9,570.00 | KRW 9,380.00 | 16.87K |
| 2026-09-17 | KRW 9,380.00 | -1.16% | KRW 9,500.00 | KRW 9,540.00 | KRW 9,240.00 | 30.38K |
| 2026-09-16 | KRW 9,490.00 | -0.42% | KRW 9,440.00 | KRW 9,550.00 | KRW 9,340.00 | 12.43K |
| 2026-09-15 | KRW 9,530.00 | 0.00% | KRW 9,500.00 | KRW 9,680.00 | KRW 9,440.00 | 4.33K |
| 2026-09-14 | KRW 9,530.00 | -0.63% | KRW 9,590.00 | KRW 9,640.00 | KRW 9,500.00 | 10.96K |
| 2026-09-11 | KRW 9,590.00 | +0.63% | KRW 9,330.00 | KRW 9,620.00 | KRW 9,330.00 | 19.22K |
| 2026-09-10 | KRW 9,530.00 | +1.49% | KRW 9,330.00 | KRW 9,570.00 | KRW 9,310.00 | 21.89K |
| 2026-09-09 | KRW 9,390.00 | -1.26% | KRW 9,510.00 | KRW 9,510.00 | KRW 9,330.00 | 28.52K |
| 2026-09-08 | KRW 9,510.00 | -1.25% | KRW 9,550.00 | KRW 9,620.00 | KRW 9,420.00 | 18.94K |
| 2026-09-07 | KRW 9,630.00 | -0.21% | KRW 9,810.00 | KRW 9,810.00 | KRW 9,530.00 | 9.10K |
| 2026-09-04 | KRW 9,650.00 | -0.41% | KRW 9,690.00 | KRW 9,820.00 | KRW 9,650.00 | 14.07K |
| 2026-09-03 | KRW 9,690.00 | -1.02% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,590.00 | 22.55K |
| 2026-09-02 | KRW 9,790.00 | -0.31% | KRW 9,780.00 | KRW 9,890.00 | KRW 9,640.00 | 27.87K |
| 2026-09-01 | KRW 9,820.00 | -0.81% | KRW 9,890.00 | KRW 9,920.00 | KRW 9,750.00 | 17.53K |
| 2026-08-31 | KRW 9,900.00 | +1.33% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,520.00 | 25.46K |
| 2026-08-28 | KRW 9,770.00 | +1.35% | KRW 9,640.00 | KRW 9,820.00 | KRW 9,580.00 | 28.84K |
| 2026-08-27 | KRW 9,640.00 | -0.62% | KRW 9,700.00 | KRW 9,710.00 | KRW 9,560.00 | 15.50K |
| 2026-08-26 | KRW 9,700.00 | +2.54% | KRW 9,590.00 | KRW 9,700.00 | KRW 9,460.00 | 20.82K |
| 2026-08-25 | KRW 9,460.00 | +0.42% | KRW 9,440.00 | KRW 9,560.00 | KRW 9,260.00 | 11.84K |
| 2026-08-24 | KRW 9,420.00 | +0.75% | KRW 9,390.00 | KRW 9,500.00 | KRW 9,260.00 | 20.13K |
| 2026-08-21 | KRW 9,350.00 | -0.85% | KRW 9,420.00 | KRW 9,530.00 | KRW 9,260.00 | 42.58K |
| 2026-08-20 | KRW 9,430.00 | +0.11% | KRW 9,420.00 | KRW 9,510.00 | KRW 9,420.00 | 19.81K |
| 2026-08-19 | KRW 9,420.00 | -1.15% | KRW 9,450.00 | KRW 9,500.00 | KRW 9,310.00 | 61.55K |
| 2026-08-18 | KRW 9,530.00 | -3.25% | KRW 9,850.00 | KRW 9,950.00 | KRW 9,350.00 | 120.10K |
| 2026-08-14 | KRW 9,850.00 | -1.50% | KRW 9,920.00 | KRW 10,040.00 | KRW 9,780.00 | 107.85K |
| 2026-08-13 | KRW 10,000.00 | -0.79% | KRW 10,090.00 | KRW 10,170.00 | KRW 9,800.00 | 51.16K |
| 2026-08-12 | KRW 10,080.00 | -6.49% | KRW 10,700.00 | KRW 10,880.00 | KRW 10,040.00 | 96.84K |
| 2026-08-11 | KRW 10,780.00 | -1.82% | KRW 10,980.00 | KRW 11,030.00 | KRW 10,710.00 | 12.84K |
| 2026-08-10 | KRW 10,980.00 | +4.27% | KRW 10,530.00 | KRW 11,060.00 | KRW 10,320.00 | 42.11K |
| 2026-08-07 | KRW 10,530.00 | +3.24% | KRW 10,260.00 | KRW 10,610.00 | KRW 10,260.00 | 20.59K |
| 2026-08-06 | KRW 10,200.00 | -1.26% | KRW 10,430.00 | KRW 10,430.00 | KRW 10,150.00 | 8.36K |
| 2026-08-05 | KRW 10,330.00 | +0.49% | KRW 10,280.00 | KRW 10,500.00 | KRW 10,240.00 | 23.43K |
| 2026-08-04 | KRW 10,280.00 | +2.39% | KRW 9,890.00 | KRW 10,330.00 | KRW 9,810.00 | 35.91K |
| 2026-08-03 | KRW 10,040.00 | -2.33% | KRW 10,330.00 | KRW 10,450.00 | KRW 9,870.00 | 11.41K |
| 2026-07-31 | KRW 10,280.00 | +4.58% | KRW 9,860.00 | KRW 10,290.00 | KRW 9,860.00 | 24.00K |
| 2026-07-30 | KRW 9,830.00 | +0.31% | KRW 9,420.00 | KRW 10,160.00 | KRW 9,420.00 | 18.54K |
| 2026-07-29 | KRW 9,800.00 | -2.29% | KRW 9,910.00 | KRW 10,370.00 | KRW 9,760.00 | 37.01K |
| 2026-07-28 | KRW 10,030.00 | -3.93% | KRW 10,500.00 | KRW 10,550.00 | KRW 9,990.00 | 28.46K |
| 2026-07-27 | KRW 10,440.00 | +1.56% | KRW 10,280.00 | KRW 10,600.00 | KRW 10,170.00 | 20.99K |
| 2026-07-24 | KRW 10,280.00 | +0.39% | KRW 10,240.00 | KRW 10,380.00 | KRW 10,030.00 | 28.46K |
| 2026-07-23 | KRW 10,240.00 | +1.59% | KRW 10,080.00 | KRW 10,240.00 | KRW 10,000.00 | 17.02K |
| 2026-07-22 | KRW 10,080.00 | +2.54% | KRW 9,830.00 | KRW 10,150.00 | KRW 9,830.00 | 19.04K |
| 2026-07-21 | KRW 9,830.00 | +1.76% | KRW 9,700.00 | KRW 9,890.00 | KRW 9,700.00 | 24.30K |
| 2026-07-20 | KRW 9,660.00 | -2.52% | KRW 9,910.00 | KRW 10,100.00 | KRW 9,620.00 | 12.86K |
| 2026-07-16 | KRW 9,910.00 | +0.71% | KRW 9,840.00 | KRW 10,100.00 | KRW 9,780.00 | 15.57K |
| 2026-07-15 | KRW 9,840.00 | +2.07% | KRW 9,710.00 | KRW 9,860.00 | KRW 9,630.00 | 7.16K |
| 2026-07-14 | KRW 9,640.00 | -3.41% | KRW 9,710.00 | KRW 10,020.00 | KRW 9,490.00 | 88.84K |
| 2026-07-13 | KRW 9,980.00 | 0.00% | KRW 9,980.00 | KRW 10,200.00 | KRW 9,900.00 | 41.34K |
| 2026-07-10 | KRW 9,980.00 | +1.32% | KRW 9,860.00 | KRW 10,210.00 | KRW 9,860.00 | 18.06K |
| 2026-07-09 | KRW 9,850.00 | +0.92% | KRW 9,720.00 | KRW 10,080.00 | KRW 9,620.00 | 63.63K |
| 2026-07-08 | KRW 9,760.00 | -2.30% | KRW 10,000.00 | KRW 10,120.00 | KRW 9,710.00 | 12.86K |
| 2026-07-07 | KRW 9,990.00 | +0.81% | KRW 9,720.00 | KRW 10,120.00 | KRW 9,720.00 | 54.89K |
| 2026-07-06 | KRW 9,910.00 | +0.61% | KRW 9,850.00 | KRW 10,600.00 | KRW 9,390.00 | 21.10K |
| 2026-07-03 | KRW 9,850.00 | 0.00% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,730.00 | 10.36K |
| 2026-07-02 | KRW 9,850.00 | -1.30% | KRW 9,980.00 | KRW 10,190.00 | KRW 9,820.00 | 19.57K |
| 2026-07-01 | KRW 9,980.00 | +2.04% | KRW 9,710.00 | KRW 10,160.00 | KRW 9,620.00 | 20.43K |
| 2026-06-30 | KRW 9,780.00 | -0.41% | KRW 9,820.00 | KRW 10,160.00 | KRW 9,780.00 | 13.65K |
| 2026-06-29 | KRW 9,820.00 | +6.51% | KRW 9,160.00 | KRW 9,920.00 | KRW 9,160.00 | 25.39K |
| 2026-06-26 | KRW 9,220.00 | -3.86% | KRW 9,510.00 | KRW 9,700.00 | KRW 9,090.00 | 65.49K |
| 2026-06-25 | KRW 9,590.00 | -0.83% | KRW 9,670.00 | KRW 9,810.00 | KRW 9,510.00 | 34.70K |
| 2026-06-24 | KRW 9,670.00 | -0.10% | KRW 9,680.00 | KRW 9,820.00 | KRW 9,510.00 | 32.68K |
| 2026-06-23 | KRW 9,680.00 | -5.10% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,520.00 | 127.94K |
| 2026-06-22 | KRW 10,200.00 | -2.02% | KRW 10,410.00 | KRW 10,450.00 | KRW 10,110.00 | 31.35K |
| 2026-06-19 | KRW 10,410.00 | -1.79% | KRW 10,500.00 | KRW 10,680.00 | KRW 10,180.00 | 27.00K |
| 2026-06-18 | KRW 10,600.00 | -1.76% | KRW 10,850.00 | KRW 10,900.00 | KRW 10,600.00 | 19.96K |
| 2026-06-17 | KRW 10,790.00 | +0.94% | KRW 10,580.00 | KRW 10,940.00 | KRW 10,580.00 | 55.37K |
| 2026-06-16 | KRW 10,690.00 | -0.65% | KRW 10,660.00 | KRW 10,800.00 | KRW 10,640.00 | 15.44K |
| 2026-06-15 | KRW 10,760.00 | +1.13% | KRW 10,700.00 | KRW 10,890.00 | KRW 10,670.00 | 15.24K |
| 2026-06-12 | KRW 10,640.00 | +2.21% | KRW 10,440.00 | KRW 10,760.00 | KRW 10,440.00 | 23.97K |
| 2026-06-11 | KRW 10,410.00 | -0.95% | KRW 10,450.00 | KRW 10,480.00 | KRW 10,290.00 | 21.40K |
| 2026-06-10 | KRW 10,510.00 | -0.28% | KRW 10,460.00 | KRW 10,610.00 | KRW 10,220.00 | 21.46K |
| 2026-06-09 | KRW 10,540.00 | +3.33% | KRW 10,200.00 | KRW 10,640.00 | KRW 10,200.00 | 30.67K |
| 2026-06-08 | KRW 10,200.00 | -1.07% | KRW 9,980.00 | KRW 10,280.00 | KRW 9,870.00 | 73.84K |
| 2026-06-05 | KRW 10,310.00 | +0.78% | KRW 10,230.00 | KRW 10,820.00 | KRW 10,030.00 | 85.60K |
| 2026-06-04 | KRW 10,230.00 | +0.79% | KRW 10,150.00 | KRW 10,300.00 | KRW 10,020.00 | 41.59K |
| 2026-06-02 | KRW 10,150.00 | -0.68% | KRW 10,140.00 | KRW 10,200.00 | KRW 10,000.00 | 39.73K |
| 2026-06-01 | KRW 10,220.00 | -2.94% | KRW 10,410.00 | KRW 10,520.00 | KRW 10,130.00 | 83.92K |
| 2026-05-29 | KRW 10,530.00 | +2.23% | KRW 10,300.00 | KRW 10,750.00 | KRW 9,980.00 | 78.21K |
| 2026-05-28 | KRW 10,300.00 | +1.38% | KRW 10,300.00 | KRW 10,300.00 | KRW 9,950.00 | 113.31K |
| 2026-05-27 | KRW 10,160.00 | -3.70% | KRW 10,480.00 | KRW 10,560.00 | KRW 10,140.00 | 130.14K |
| 2026-05-26 | KRW 10,550.00 | -3.21% | KRW 10,900.00 | KRW 10,970.00 | KRW 10,440.00 | 85.81K |
| 2026-05-22 | KRW 10,900.00 | +3.51% | KRW 10,540.00 | KRW 10,980.00 | KRW 10,530.00 | 77.51K |