Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,985.004,090.003,980.004,085.004,085.0052,229
2026-10-163,915.004,080.003,915.004,015.004,015.0090,390
2026-10-154,100.004,120.003,870.003,945.003,945.00199,054
2026-10-144,060.004,230.004,060.004,155.004,155.00182,306
2026-10-134,030.004,170.004,010.004,085.004,085.00318,892
2026-10-124,160.004,170.004,075.004,080.004,080.0088,937
2026-10-084,175.004,250.004,165.004,180.004,180.00131,785
2026-10-074,080.004,345.004,070.004,175.004,175.00449,028
2026-10-064,145.004,170.004,075.004,080.004,080.0080,161
2026-10-024,085.004,155.004,085.004,120.004,120.0093,628
2026-10-014,015.004,095.003,985.004,085.004,085.0075,860
2026-09-304,000.004,035.003,970.004,010.004,010.0050,539
2026-09-294,035.004,050.003,950.003,960.003,960.0065,998
2026-09-284,005.004,045.003,975.004,045.004,045.0072,012
2026-09-234,145.004,170.003,980.004,005.004,005.00132,911
2026-09-224,160.004,195.004,110.004,120.004,120.00103,997
2026-09-214,100.004,275.004,035.004,190.004,190.00403,438
2026-09-184,015.004,070.004,015.004,070.004,070.00101,344
2026-09-173,970.004,020.003,965.003,980.003,980.0044,334
2026-09-163,975.003,980.003,930.003,975.003,975.0043,082
2026-09-154,075.004,075.003,965.003,975.003,975.0077,235
2026-09-144,095.004,120.004,030.004,050.004,050.0069,033
2026-09-113,990.004,085.003,980.004,045.004,045.0066,994
2026-09-103,985.004,020.003,925.003,990.003,990.00114,433
2026-09-094,050.004,050.003,955.003,990.003,990.00106,184
2026-09-084,115.004,125.004,015.004,050.004,050.00110,401
2026-09-074,140.004,145.004,085.004,115.004,115.0080,235
2026-09-044,040.004,140.004,040.004,140.004,140.00110,649
2026-09-034,020.004,105.003,975.004,015.004,015.0092,613
2026-09-024,090.004,095.004,010.004,020.004,020.0081,931
2026-09-014,060.004,145.004,040.004,110.004,110.0099,168
2026-08-314,130.004,135.004,000.004,060.004,060.00129,654
2026-08-284,030.004,125.003,990.004,125.004,125.0086,404
2026-08-274,040.004,105.004,010.004,030.004,030.0069,604
2026-08-264,020.004,170.003,945.004,040.004,040.00177,070
2026-08-253,970.004,035.003,870.004,035.004,035.0073,353
2026-08-243,940.004,090.003,840.003,970.003,970.00129,866
2026-08-214,020.004,020.003,835.003,880.003,880.00116,132
2026-08-204,000.004,035.003,975.004,000.004,000.0047,510
2026-08-194,080.004,120.003,960.003,975.003,975.00142,071
2026-08-184,210.004,210.004,080.004,140.004,140.00284,880
2026-08-144,025.004,085.003,990.004,075.004,075.0080,631
2026-08-134,090.004,090.003,970.004,010.004,010.0091,720
2026-08-124,060.004,100.004,010.004,045.004,045.0036,029
2026-08-114,030.004,105.004,000.004,085.004,085.00111,825
2026-08-103,990.004,080.003,925.004,060.004,060.00111,202
2026-08-073,955.003,980.003,870.003,980.003,980.0078,269
2026-08-063,945.003,990.003,870.003,935.003,935.0099,301
2026-08-053,920.003,990.003,880.003,945.003,945.00171,126
2026-08-043,820.003,940.003,820.003,880.003,880.00144,392
2026-08-033,805.003,955.003,770.003,860.003,860.0093,691
2026-07-313,600.003,815.003,570.003,770.003,770.00125,068
2026-07-303,375.003,680.003,375.003,550.003,550.00152,714
2026-07-293,705.003,840.003,370.003,495.003,495.00319,457
2026-07-283,880.003,880.003,695.003,705.003,705.00131,971
2026-07-273,985.004,030.003,885.003,915.003,915.0067,130
2026-07-243,965.004,105.003,940.003,985.003,985.00133,680
2026-07-233,835.003,990.003,835.003,990.003,990.00244,293
2026-07-223,860.004,130.003,835.003,835.003,835.0080,769
2026-07-213,670.003,890.003,645.003,870.003,870.00113,321
Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-2770.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2950.0000 KRW
2019-12-2745.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.