See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-294,130.004,190.004,095.004,115.003,987.10112,566
2024-04-264,130.004,205.004,065.004,095.003,967.72180,561
2024-04-254,180.004,180.004,015.004,130.004,001.64205,691
2024-04-243,945.004,415.003,935.004,180.004,050.082,751,811
2024-04-233,735.003,985.003,720.003,965.003,841.76271,693
2024-04-223,710.003,775.003,695.003,770.003,652.8233,409
2024-04-193,660.003,805.003,635.003,750.003,633.45159,221
2024-04-183,640.003,670.003,630.003,650.003,536.5531,874
2024-04-173,670.003,700.003,625.003,630.003,517.1844,090
2024-04-163,720.003,800.003,665.003,670.003,555.93124,543
2024-04-153,775.003,815.003,705.003,720.003,604.3870,816
2024-04-123,740.003,780.003,705.003,740.003,623.7632,837
2024-04-113,705.003,810.003,680.003,750.003,633.4557,718
2024-04-093,730.003,795.003,650.003,705.003,589.84136,923
2024-04-083,820.003,875.003,755.003,760.003,643.14157,722
2024-04-053,950.003,970.003,800.003,820.003,701.27126,587
2024-04-043,950.003,975.003,900.003,940.003,817.5458,449
2024-04-033,850.004,215.003,835.003,960.003,836.921,050,600
2024-04-023,895.003,910.003,850.003,885.003,764.2545,694
2024-04-013,870.003,920.003,855.003,915.003,793.3241,265
2024-03-293,935.003,950.003,860.003,870.003,749.7280,321
2024-03-284,000.004,035.003,925.003,930.003,807.8585,141
2024-03-273,905.004,100.003,890.003,995.003,870.83497,555
2024-03-263,895.003,910.003,855.003,880.003,759.4125,846
2024-03-253,900.003,940.003,880.003,895.003,773.9430,408
2024-03-223,970.003,970.003,900.003,925.003,803.0127,139
2024-03-213,890.003,965.003,890.003,950.003,827.2351,071
2024-03-203,850.003,920.003,850.003,900.003,778.7837,291
2024-03-193,870.003,900.003,845.003,880.003,759.4143,910
2024-03-183,845.003,905.003,815.003,870.003,749.7251,443
2024-03-153,830.003,870.003,785.003,855.003,735.1855,508
2024-03-143,785.003,835.003,770.003,830.003,710.9642,242
2024-03-133,845.003,845.003,770.003,785.003,667.3643,420
2024-03-123,895.003,895.003,790.003,810.003,691.5841,913
2024-03-113,870.003,870.003,800.003,830.003,710.9660,295
2024-03-083,855.003,870.003,810.003,870.003,749.7233,603
2024-03-073,900.003,920.003,810.003,840.003,720.6586,016
2024-03-063,955.003,980.003,905.003,905.003,783.6358,705
2024-03-054,010.004,015.003,960.003,960.003,836.9248,841
2024-03-043,990.004,025.003,970.004,010.003,885.3748,432
2024-02-293,945.004,005.003,945.003,990.003,865.9945,635
2024-02-283,915.004,000.003,890.003,980.003,856.3081,170
2024-02-273,975.003,990.003,880.003,880.003,759.41123,313
2024-02-263,985.004,020.003,965.003,990.003,865.9978,116
2024-02-234,030.004,040.003,960.003,985.003,861.14100,578
2024-02-224,045.004,070.004,025.004,030.003,904.7468,528
2024-02-214,055.004,090.004,040.004,065.003,938.6682,430
2024-02-204,140.004,140.004,065.004,070.003,943.5095,440
2024-02-194,105.004,140.004,055.004,115.003,987.1065,946
2024-02-164,090.004,110.004,035.004,105.003,977.4178,574
2024-02-154,155.004,165.004,070.004,085.003,958.03146,179
2024-02-144,150.004,160.004,070.004,145.004,016.1777,128
2024-02-134,120.004,195.004,115.004,165.004,035.55119,987
2024-02-084,220.004,220.004,100.004,145.004,016.17123,243
2024-02-074,125.004,235.004,110.004,215.004,083.99134,296
2024-02-064,110.004,240.004,080.004,125.003,996.79257,377
2024-02-054,185.004,185.004,090.004,100.003,972.57113,467
2024-02-024,110.004,190.004,090.004,170.004,040.39246,448
2024-02-013,985.004,145.003,970.004,110.003,982.26194,880
2024-01-314,055.004,090.004,000.004,010.003,885.37149,708
← NewerPage 11 of 21 · 1,228 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.