Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,285.004,695.004,060.004,100.003,972.57864,253
2024-07-243,955.004,310.003,955.004,310.004,176.04165,515
2024-07-234,060.004,090.003,990.004,010.003,885.3723,464
2024-07-224,010.004,050.003,960.004,015.003,890.2135,085
2024-07-194,175.004,175.004,025.004,060.003,933.8151,833
2024-07-184,135.004,180.004,100.004,130.004,001.6446,671
2024-07-174,150.004,250.004,145.004,175.004,045.2445,528
2024-07-164,215.004,280.004,145.004,185.004,054.9342,148
2024-07-154,300.004,300.004,215.004,215.004,083.9937,301
2024-07-124,310.004,360.004,275.004,290.004,156.6641,683
2024-07-114,430.004,480.004,210.004,335.004,200.2626,091
2024-07-104,415.004,485.004,360.004,440.004,302.0032,956
2024-07-094,290.004,400.004,290.004,400.004,263.2444,685
2024-07-084,300.004,335.004,165.004,310.004,176.0443,311
2024-07-054,315.004,365.004,255.004,310.004,176.0469,591
2024-07-044,455.004,545.004,315.004,335.004,200.2688,280
2024-07-034,515.004,620.004,440.004,485.004,345.60105,385
2024-07-024,700.004,750.004,510.004,515.004,374.67117,190
2024-07-014,865.004,940.004,700.004,700.004,553.92148,974
2024-06-284,700.004,905.004,700.004,865.004,713.79365,419
2024-06-274,750.004,825.004,640.004,650.004,505.47191,992
2024-06-264,860.004,880.004,705.004,770.004,621.74397,380
2024-06-254,910.005,450.004,750.004,815.004,665.344,217,272
2024-06-244,690.004,925.004,615.004,725.004,578.14354,408
2024-06-214,655.004,830.004,560.004,695.004,549.07236,371
2024-06-204,565.005,280.004,500.004,660.004,515.162,581,041
2024-06-194,700.004,700.004,480.004,490.004,350.4578,029
2024-06-184,570.004,680.004,560.004,630.004,486.0987,035
2024-06-174,780.004,780.004,540.004,565.004,423.12137,752
2024-06-144,590.004,755.004,585.004,745.004,597.52178,642
2024-06-134,560.004,645.004,535.004,590.004,447.3484,084
2024-06-124,445.004,585.004,445.004,560.004,418.2762,342
2024-06-114,515.004,550.004,475.004,485.004,345.6063,245
2024-06-104,595.004,645.004,490.004,515.004,374.6791,303
2024-06-074,695.004,770.004,610.004,655.004,510.32131,616
2024-06-054,595.004,715.004,580.004,660.004,515.16190,058
2024-06-044,625.004,655.004,530.004,585.004,442.49163,807
2024-06-034,400.004,840.004,370.004,675.004,529.701,335,369
2024-05-314,250.004,475.004,245.004,370.004,234.1886,657
2024-05-304,480.004,515.004,310.004,310.004,176.04161,321
2024-05-294,365.004,600.004,325.004,510.004,369.82390,509
2024-05-284,355.004,415.004,295.004,380.004,243.87122,208
2024-05-274,435.004,435.004,280.004,315.004,180.89177,220
2024-05-244,040.004,360.004,040.004,310.004,176.04278,181
2024-05-234,140.004,140.004,035.004,110.003,982.2684,684
2024-05-224,165.004,170.004,100.004,100.003,972.5757,187
2024-05-214,235.004,235.004,110.004,145.004,016.1780,304
2024-05-204,215.004,260.004,125.004,205.004,074.30112,680
2024-05-174,155.004,250.004,120.004,230.004,098.53277,317
2024-05-164,095.004,145.004,070.004,115.003,987.1053,460
2024-05-144,090.004,180.004,075.004,105.003,977.4180,411
2024-05-134,120.004,130.004,045.004,050.003,924.1257,204
2024-05-104,020.004,145.004,005.004,120.003,991.95112,977
2024-05-094,095.004,125.004,055.004,055.003,928.9756,891
2024-05-084,100.004,150.004,090.004,095.003,967.7267,915
2024-05-074,095.004,150.004,005.004,135.004,006.48125,938
2024-05-034,030.004,100.004,030.004,050.003,924.1263,337
2024-05-024,080.004,090.004,035.004,040.003,914.4363,604
2024-04-304,095.004,145.004,050.004,075.003,948.34107,057
2024-04-294,130.004,190.004,095.004,115.003,987.10112,566
← NewerPage 10 of 21 · 1,223 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.