Stock listing
KRX:052900 KX Hitech Co. Ltd (KX하이텍) 주가
Follow KX Hitech Co. Ltd into a list and get an email when it puts out news.
Share price · KRX:052900
₩1,001.00 KRW -50.00 (-4.8%)
Close on Oct 30, 2026
- Day range
- ₩980.00 – ₩1,041.00 KRWOct 30, 2026
- Volume
- 627,336 sharesOct 30, 2026
- Market cap
- ₩46.17B KRWAt the close on Oct 30, 2026 · price × 46.12M shares outstanding
- 52-week range
- ₩795.00 – ₩2,430.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.01B KRWMedian day 683,688 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:052900 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,001.00 | -50.00 | -4.8% | ₩1,041.00 | ₩1,041.00 | ₩980.00 | 627,336 | |
| ₩1,051.00 | -43.00 | -3.9% | ₩1,080.00 | ₩1,088.00 | ₩1,029.00 | 533,416 | |
| ₩1,094.00 | +60.00 | +5.8% | ₩1,054.00 | ₩1,094.00 | ₩1,047.00 | 598,214 | |
| ₩1,034.00 | +42.00 | +4.2% | ₩1,011.00 | ₩1,046.00 | ₩1,011.00 | 584,873 | |
| ₩992.00 | -74.00 | -6.9% | ₩1,053.00 | ₩1,053.00 | ₩990.00 | 655,767 | |
| ₩1,066.00 | -21.00 | -1.9% | ₩1,066.00 | ₩1,083.00 | ₩1,000.00 | 684,749 | |
| ₩1,087.00 | -34.00 | -3.0% | ₩1,131.00 | ₩1,131.00 | ₩1,075.00 | 463,067 | |
| ₩1,121.00 | +16.00 | +1.4% | ₩1,110.00 | ₩1,154.00 | ₩1,106.00 | 346,163 | |
| ₩1,105.00 | -33.00 | -2.9% | ₩1,138.00 | ₩1,138.00 | ₩1,084.00 | 534,046 | |
| ₩1,138.00 | -38.00 | -3.2% | ₩1,100.00 | ₩1,167.00 | ₩1,100.00 | 682,626 | |
| ₩1,176.00 | +70.00 | +6.3% | ₩1,155.00 | ₩1,188.00 | ₩1,108.00 | 693,633 | |
| ₩1,106.00 | -111.00 | -9.1% | ₩1,141.00 | ₩1,180.00 | ₩1,079.00 | 1,445,640 | |
| ₩1,217.00 | -28.00 | -2.2% | ₩1,250.00 | ₩1,264.00 | ₩1,204.00 | 749,948 | |
| ₩1,245.00 | -8.00 | -0.6% | ₩1,220.00 | ₩1,280.00 | ₩1,170.00 | 1,472,875 | |
| ₩1,253.00 | -9.00 | -0.7% | ₩1,259.00 | ₩1,360.00 | ₩1,246.00 | 2,228,710 | |
| ₩1,262.00 | +29.00 | +2.4% | ₩1,231.00 | ₩1,282.00 | ₩1,216.00 | 778,462 | |
| ₩1,233.00 | +9.00 | +0.7% | ₩1,231.00 | ₩1,249.00 | ₩1,203.00 | 623,272 | |
| ₩1,224.00 | +12.00 | +1.0% | ₩1,230.00 | ₩1,295.00 | ₩1,216.00 | 826,875 | |
| ₩1,212.00 | -23.00 | -1.9% | ₩1,252.00 | ₩1,266.00 | ₩1,210.00 | 1,115,495 | |
| ₩1,235.00 | +82.00 | +7.1% | ₩1,178.00 | ₩1,245.00 | ₩1,152.00 | 1,903,443 | |
| ₩1,153.00 | +15.00 | +1.3% | ₩1,146.00 | ₩1,212.00 | ₩1,140.00 | 1,166,215 | |
| ₩1,138.00 | -2.00 | -0.2% | ₩1,116.00 | ₩1,141.00 | ₩1,112.00 | 488,433 | |
| ₩1,140.00 | +19.00 | +1.7% | ₩1,133.00 | ₩1,143.00 | ₩1,111.00 | 557,578 | |
| ₩1,121.00 | +11.00 | +1.0% | ₩1,123.00 | ₩1,157.00 | ₩1,095.00 | 870,861 | |
| ₩1,110.00 | +41.00 | +3.8% | ₩1,076.00 | ₩1,165.00 | ₩1,075.00 | 1,632,123 | |
| ₩1,069.00 | +33.00 | +3.2% | ₩1,037.00 | ₩1,089.00 | ₩1,020.00 | 780,792 | |
| ₩1,036.00 | +13.00 | +1.3% | ₩1,026.00 | ₩1,090.00 | ₩1,025.00 | 894,756 | |
| ₩1,023.00 | +23.00 | +2.3% | ₩1,000.00 | ₩1,042.00 | ₩985.00 | 651,307 | |
| ₩1,000.00 | +51.00 | +5.4% | ₩950.00 | ₩1,016.00 | ₩939.00 | 620,362 | |
| ₩949.00 | -3.00 | -0.3% | ₩953.00 | ₩976.00 | ₩941.00 | 310,010 | |
| ₩952.00 | -28.00 | -2.9% | ₩979.00 | ₩979.00 | ₩945.00 | 402,245 | |
| ₩980.00 | -14.00 | -1.4% | ₩987.00 | ₩987.00 | ₩970.00 | 219,196 | |
| ₩994.00 | +20.00 | +2.1% | ₩974.00 | ₩997.00 | ₩950.00 | 374,386 | |
| ₩974.00 | 0.00 | 0.0% | ₩970.00 | ₩999.00 | ₩966.00 | 293,712 | |
| ₩974.00 | -6.00 | -0.6% | ₩980.00 | ₩997.00 | ₩970.00 | 408,216 | |
| ₩980.00 | +12.00 | +1.2% | ₩970.00 | ₩1,015.00 | ₩970.00 | 646,348 | |
| ₩968.00 | +18.00 | +1.9% | ₩967.00 | ₩969.00 | ₩950.00 | 424,086 | |
| ₩950.00 | -16.00 | -1.7% | ₩970.00 | ₩989.00 | ₩944.00 | 539,068 | |
| ₩966.00 | +18.00 | +1.9% | ₩948.00 | ₩976.00 | ₩925.00 | 681,229 | |
| ₩948.00 | -29.00 | -3.0% | ₩960.00 | ₩977.00 | ₩934.00 | 802,885 | |
| ₩977.00 | +5.00 | +0.5% | ₩963.00 | ₩980.00 | ₩931.00 | 483,942 | |
| ₩972.00 | -17.00 | -1.7% | ₩989.00 | ₩998.00 | ₩971.00 | 630,953 | |
| ₩989.00 | -17.00 | -1.7% | ₩1,006.00 | ₩1,015.00 | ₩984.00 | 525,535 | |
| ₩1,006.00 | -23.00 | -2.2% | ₩1,039.00 | ₩1,044.00 | ₩992.00 | 484,875 | |
| ₩1,029.00 | +30.00 | +3.0% | ₩990.00 | ₩1,032.00 | ₩950.00 | 632,991 | |
| ₩999.00 | -51.00 | -4.9% | ₩1,050.00 | ₩1,066.00 | ₩996.00 | 1,106,697 | |
| ₩1,050.00 | -64.00 | -5.7% | ₩1,114.00 | ₩1,114.00 | ₩1,043.00 | 1,268,068 | |
| ₩1,114.00 | -100.00 | -8.2% | ₩1,240.00 | ₩1,240.00 | ₩1,092.00 | 2,563,866 | |
| ₩1,214.00 | -36.00 | -2.9% | ₩1,210.00 | ₩1,250.00 | ₩1,183.00 | 1,412,095 | |
| ₩1,250.00 | +20.00 | +1.6% | ₩1,230.00 | ₩1,313.00 | ₩1,225.00 | 3,311,467 | |
| ₩1,230.00 | +5.00 | +0.4% | ₩1,230.00 | ₩1,285.00 | ₩1,182.00 | 2,255,326 | |
| ₩1,225.00 | -16.00 | -1.3% | ₩1,240.00 | ₩1,275.00 | ₩1,213.00 | 933,167 | |
| ₩1,241.00 | +61.00 | +5.2% | ₩1,194.00 | ₩1,277.00 | ₩1,185.00 | 1,971,166 | |
| ₩1,180.00 | +30.00 | +2.6% | ₩1,136.00 | ₩1,206.00 | ₩1,135.00 | 1,003,021 | |
| ₩1,150.00 | +87.00 | +8.2% | ₩1,090.00 | ₩1,153.00 | ₩1,077.00 | 971,771 | |
| ₩1,063.00 | -52.00 | -4.7% | ₩1,115.00 | ₩1,132.00 | ₩1,052.00 | 706,280 | |
| ₩1,115.00 | -10.00 | -0.9% | ₩1,124.00 | ₩1,125.00 | ₩1,050.00 | 606,404 | |
| ₩1,125.00 | +72.00 | +6.8% | ₩1,088.00 | ₩1,133.00 | ₩1,068.00 | 761,906 | |
| ₩1,053.00 | +55.00 | +5.5% | ₩1,028.00 | ₩1,060.00 | ₩1,017.00 | 631,484 | |
| ₩998.00 | -8.00 | -0.8% | ₩985.00 | ₩1,039.00 | ₩971.00 | 754,040 | |
| ₩1,006.00 | +149.00 | +17.4% | ₩925.00 | ₩1,016.00 | ₩911.00 | 1,448,302 | |
| ₩857.00 | +19.00 | +2.3% | ₩795.00 | ₩900.00 | ₩795.00 | 1,459,013 |
- Ticker
- KRX:052900
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about KX Hitech Co. Ltd.