kt millie seojae Co.,Ltd (KOSDAQ:418470)
South Korea
· Delayed Price · Currency is KRW 13,880
+180 (1.31%)
At close: Dec 5, 2025
kt millie seojae Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,700.00 | 13,880.00 | 13,590.00 | 13,880.00 | 13,880.00 | 1.31% | 6,961 |
| Dec 4, 2025 | 13,930.00 | 13,930.00 | 13,640.00 | 13,700.00 | 13,700.00 | -1.01% | 14,011 |
| Dec 3, 2025 | 14,100.00 | 14,100.00 | 13,790.00 | 13,840.00 | 13,840.00 | -0.93% | 18,030 |
| Dec 2, 2025 | 13,930.00 | 14,120.00 | 13,870.00 | 13,970.00 | 13,970.00 | -0.57% | 10,196 |
| Dec 1, 2025 | 13,720.00 | 14,300.00 | 13,720.00 | 14,050.00 | 14,050.00 | 3.77% | 32,904 |
| Nov 28, 2025 | 13,310.00 | 13,600.00 | 13,050.00 | 13,540.00 | 13,540.00 | 1.73% | 17,636 |
| Nov 27, 2025 | 13,310.00 | 13,470.00 | 13,260.00 | 13,310.00 | 13,310.00 | -0.30% | 5,805 |
| Nov 26, 2025 | 13,300.00 | 13,400.00 | 13,180.00 | 13,350.00 | 13,350.00 | 0.45% | 10,294 |
| Nov 25, 2025 | 13,310.00 | 13,460.00 | 13,120.00 | 13,290.00 | 13,290.00 | -0.08% | 11,991 |
| Nov 24, 2025 | 13,390.00 | 13,470.00 | 13,090.00 | 13,300.00 | 13,300.00 | 0.99% | 13,102 |
| Nov 21, 2025 | 13,330.00 | 13,380.00 | 13,020.00 | 13,170.00 | 13,170.00 | -2.95% | 14,951 |
| Nov 20, 2025 | 13,630.00 | 13,680.00 | 13,330.00 | 13,570.00 | 13,570.00 | 0.52% | 18,714 |
| Nov 19, 2025 | 13,450.00 | 13,760.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.37% | 15,051 |
| Nov 18, 2025 | 14,070.00 | 14,070.00 | 13,510.00 | 13,550.00 | 13,550.00 | -3.42% | 39,413 |
| Nov 17, 2025 | 14,240.00 | 14,400.00 | 13,850.00 | 14,030.00 | 14,030.00 | -1.27% | 25,993 |
| Nov 14, 2025 | 14,100.00 | 14,620.00 | 14,100.00 | 14,210.00 | 14,210.00 | -1.80% | 32,476 |
| Nov 13, 2025 | 13,500.00 | 14,800.00 | 13,500.00 | 14,470.00 | 14,470.00 | 7.34% | 145,295 |
| Nov 12, 2025 | 12,910.00 | 13,490.00 | 12,750.00 | 13,480.00 | 13,480.00 | 4.50% | 18,665 |
| Nov 11, 2025 | 13,030.00 | 13,330.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.68% | 14,657 |
| Nov 10, 2025 | 12,810.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 2.50% | 9,699 |
| Nov 7, 2025 | 13,020.00 | 13,110.00 | 12,710.00 | 12,800.00 | 12,800.00 | -2.29% | 16,724 |
| Nov 6, 2025 | 13,180.00 | 13,180.00 | 12,730.00 | 13,100.00 | 13,100.00 | 0.92% | 13,141 |
| Nov 5, 2025 | 13,020.00 | 13,260.00 | 12,570.00 | 12,980.00 | 12,980.00 | -0.15% | 32,852 |
| Nov 4, 2025 | 13,110.00 | 13,110.00 | 12,770.00 | 13,000.00 | 13,000.00 | 0.46% | 20,241 |
| Nov 3, 2025 | 13,070.00 | 13,480.00 | 12,820.00 | 12,940.00 | 12,940.00 | -0.99% | 28,831 |
| Oct 31, 2025 | 13,010.00 | 13,240.00 | 12,950.00 | 13,070.00 | 13,070.00 | 0.54% | 6,707 |
| Oct 30, 2025 | 13,360.00 | 13,390.00 | 12,930.00 | 13,000.00 | 13,000.00 | -1.96% | 40,928 |
| Oct 29, 2025 | 13,580.00 | 13,580.00 | 13,230.00 | 13,260.00 | 13,260.00 | -2.50% | 31,226 |
| Oct 28, 2025 | 13,840.00 | 13,840.00 | 13,530.00 | 13,600.00 | 13,600.00 | -0.87% | 17,465 |
| Oct 27, 2025 | 14,050.00 | 14,050.00 | 13,670.00 | 13,720.00 | 13,720.00 | 0.29% | 15,895 |
| Oct 24, 2025 | 14,010.00 | 14,010.00 | 13,650.00 | 13,680.00 | 13,680.00 | -0.44% | 29,435 |
| Oct 23, 2025 | 14,160.00 | 14,160.00 | 13,690.00 | 13,740.00 | 13,740.00 | -2.69% | 18,900 |
| Oct 22, 2025 | 13,620.00 | 14,120.00 | 13,610.00 | 14,120.00 | 14,120.00 | 3.14% | 26,041 |
| Oct 21, 2025 | 13,720.00 | 13,830.00 | 13,550.00 | 13,690.00 | 13,690.00 | 0.74% | 24,530 |
| Oct 20, 2025 | 13,470.00 | 13,690.00 | 13,250.00 | 13,590.00 | 13,590.00 | 1.04% | 17,064 |
| Oct 17, 2025 | 13,510.00 | 13,700.00 | 13,090.00 | 13,450.00 | 13,450.00 | -1.25% | 29,174 |
| Oct 16, 2025 | 13,740.00 | 13,960.00 | 13,600.00 | 13,620.00 | 13,620.00 | -0.66% | 12,282 |
| Oct 15, 2025 | 13,590.00 | 13,740.00 | 13,420.00 | 13,710.00 | 13,710.00 | 2.70% | 9,103 |
| Oct 14, 2025 | 13,800.00 | 13,800.00 | 13,310.00 | 13,350.00 | 13,350.00 | -2.98% | 37,149 |
| Oct 13, 2025 | 13,810.00 | 13,880.00 | 13,600.00 | 13,760.00 | 13,760.00 | -1.15% | 14,678 |
| Oct 10, 2025 | 14,010.00 | 14,070.00 | 13,840.00 | 13,920.00 | 13,920.00 | -1.00% | 18,576 |
| Oct 2, 2025 | 14,100.00 | 14,100.00 | 13,910.00 | 14,060.00 | 14,060.00 | -0.21% | 19,363 |
| Oct 1, 2025 | 14,400.00 | 14,400.00 | 13,950.00 | 14,090.00 | 14,090.00 | -1.54% | 27,067 |
| Sep 30, 2025 | 14,390.00 | 14,400.00 | 14,040.00 | 14,310.00 | 14,310.00 | 0.85% | 16,524 |
| Sep 29, 2025 | 14,060.00 | 14,420.00 | 14,060.00 | 14,190.00 | 14,190.00 | 1.00% | 13,169 |
| Sep 26, 2025 | 14,200.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | -1.20% | 24,772 |
| Sep 25, 2025 | 14,370.00 | 14,410.00 | 14,200.00 | 14,220.00 | 14,220.00 | -0.42% | 11,120 |
| Sep 24, 2025 | 14,710.00 | 14,710.00 | 14,200.00 | 14,280.00 | 14,280.00 | -1.59% | 20,696 |
| Sep 23, 2025 | 14,620.00 | 14,670.00 | 14,440.00 | 14,510.00 | 14,510.00 | -0.96% | 22,224 |
| Sep 22, 2025 | 14,540.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,650.00 | 1.60% | 34,936 |