KRX · 009070 · stock

KCTC Co. Ltd (009070) stock price history

Every KRX trading session of KCTC Co. Ltd from Jan 4, 2000 to Nov 13, 2026: 6,686 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009070 data, free keyYear by year table

009070 adjusted close, 2000 to 2026

009070KCTC Co. Ltd
₩3,710-29.1% over one year
20052010201520202025
₩9,767
All time high, 2021
₩8,390
52 week high, ₩3,370 low
6,686
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009070 key facts

  • KCTC Co. Ltd (009070) closed at ₩3,710 on Nov 13, 2026 on KRX.
  • 009070's all time high close is ₩9,767, set on Mar 8, 2021; its all time low close is ₩241.73 on Nov 5, 2001.
  • 009070's 52 week range is ₩3,370 to ₩8,390.
  • 009070 returned -29.1% over the year to Nov 13, 2026 and -35.7% over five years.
  • Over ten years 009070 returned +27%, +2.4% a year compounded.
  • 009070's deepest drawdown was -94.1% from Dec 11, 2006 to Oct 29, 2008.
  • DataCedar holds 6,686 daily sessions of 009070 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009070 price chart, 2000 to 2026

009070 adjusted close, Jan 4, 2000 to Nov 13, 2026₩264.61₩869.71₩2,859₩9,395200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009070 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-9.2%
3 months-7.5%
6 months-29.2%
Year to date-40.8%
1 year-29.1%
3 years+2.5%
5 years-35.7%
10 years+27.0%
Since Jan 4, 2000+991.3%
Compound annual growth, 26.9 years+9.3%

009070 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩9,767 on Mar 8, 2021
All time low close
₩241.73 on Nov 5, 2001
52 week high
₩8,390 on Feb 4, 2026
52 week low
₩3,370 on Jul 29, 2026
Deepest drawdown
-94.1% from Dec 11, 2006 to Oct 29, 2008, recovered Feb 17, 2021
Best single session
+32.0% on Aug 13, 2007
Worst single session
-27.6% on Dec 13, 2006
Volatility, 1 year annualised
56.1%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
10.9×
Best calendar year
2005, +275%
Worst calendar year
2008, -63%

009070 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩6,330₩8,390₩3,370₩3,710-40.8%116.2M209
2025₩3,832₩7,843₩3,403₩6,270+62.1%307.9M241
2024₩3,755₩6,812₩3,420₩3,867+2.5%272.2M244
2023₩4,264₩4,825₩3,378₩3,774-12.8%17.1M245
2022₩5,889₩6,706₩3,583₩4,330-25.9%121.8M244
2021₩3,516₩10,697₩3,209₩5,842+67.5%816.4M248
2020₩2,499₩4,247₩1,422₩3,488+38.3%192.9M248
2019₩2,599₩4,463₩2,347₩2,522-2.8%65.8M246
2018₩2,258₩3,328₩1,739₩2,595+14.2%48.7M244
2017₩2,905₩3,238₩1,978₩2,272-21.7%5.8M241
2016₩2,753₩3,459₩2,468₩2,901+5.7%7.3M246
2015₩2,504₩3,916₩2,221₩2,745+8.9%15.3M249
2014₩1,627₩3,266₩1,534₩2,521+53.0%11.7M245
2013₩1,317₩1,924₩1,175₩1,648+25.1%8.4M247
2012₩1,283₩2,073₩1,131₩1,317+2.7%16M248
2011₩1,770₩1,892₩1,096₩1,283-29.6%2.6M248
2010₩2,161₩2,213₩1,274₩1,823-16.7%8.4M247
2009₩1,045₩2,241₩790.83₩2,189+146.4%15.1M252
2008₩2,348₩2,395₩512.69₩888.48-62.9%13.5M256
2007₩2,624₩4,076₩1,910₩2,395-4.9%92.7M245
2006₩1,358₩9,395₩754.43₩2,519+100.3%33.2M239
2005₩334.88₩1,677₩331.38₩1,257+275.5%16M252
2004₩345.93₩398.40₩290.54₩334.88-3.2%4.8M262
2003₩328.66₩361.01₩290.14₩345.93+5.3%7.3M261
2002₩335.40₩374.53₩275.78₩328.66-2.0%4.1M261
2001₩269.09₩363.96₩237.62₩335.40+24.6%6.1M261
2000₩339.95₩435.93₩230.08₩269.09n/a11.8M257

009070 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩3,710+0.8%
October 2026₩3,680-8.2%
September 2026₩4,010-1.2%
August 2026₩4,060+7.7%
July 2026₩3,770-7.5%
June 2026₩4,075-17.8%
May 2026₩4,960-16.4%
April 2026₩5,930+4.0%
March 2026₩5,700-21.5%
February 2026₩7,260+7.7%
January 2026₩6,740+7.5%
December 2025₩6,270+21.4%

About the 009070 data

Daily bars. 6,686 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009070/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 008775 Hotel Shilla Co.,Ltd
  • 008870 Kumbi Corporation
  • 008930 Hanmi Science Co., Ltd.
  • 008970 Kbi Dong Yang Steel Pipe Co.,Ltd
  • 009140 KIE Co., Ltd.
  • 009150 Samsung Electro-Mechanics Co., Ltd.
  • 009155 Samsung Electro-Mechanics Co., Ltd.
  • 009160 SIMPAC Co., Ltd.

Common questions

009070 share price history

Start with any symbol.

Start free