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%WTI98.61▲ 1.50%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,170.004,185.004,065.004,070.003,943.50301,928
2024-01-294,130.004,280.004,040.004,280.004,146.97508,013
2024-01-264,105.004,135.004,045.004,075.003,948.34313,438
2024-01-254,150.004,200.004,030.004,135.004,006.48426,769
2024-01-244,510.004,680.004,185.004,200.004,069.46979,705
2024-01-234,450.004,550.004,230.004,390.004,253.55974,840
2024-01-224,800.004,965.004,495.004,610.004,466.723,570,071
2024-01-194,395.004,465.004,335.004,450.004,311.69946,822
2024-01-184,650.004,860.004,390.004,495.004,355.292,129,709
2024-01-175,050.005,390.004,500.004,580.004,437.657,600,637
2024-01-164,815.004,820.004,340.004,535.004,394.052,468,772
2024-01-154,600.005,350.004,580.004,870.004,718.6411,305,840
2024-01-123,965.004,585.003,930.004,240.004,108.227,023,236
2024-01-113,955.003,955.003,885.003,930.003,807.8526,585
2024-01-103,900.003,915.003,860.003,900.003,778.7828,346
2024-01-093,920.003,940.003,860.003,885.003,764.2535,443
2024-01-083,955.003,955.003,900.003,920.003,798.1615,591
2024-01-053,985.004,005.003,935.003,935.003,812.7024,352
2024-01-043,990.004,090.003,935.003,990.003,865.9978,288
2024-01-033,920.003,960.003,905.003,935.003,812.7026,955
2024-01-023,875.003,930.003,870.003,920.003,798.1622,784
2023-12-283,895.003,900.003,865.003,895.003,773.9421,767
2023-12-273,900.003,980.003,855.003,880.003,759.4146,078
2023-12-264,010.004,035.003,910.003,935.003,744.87111,378
2023-12-224,070.004,140.003,995.004,065.003,868.5969,818
2023-12-214,255.004,265.004,055.004,065.003,868.5991,452
2023-12-204,180.004,255.004,075.004,190.003,987.5587,452
2023-12-194,170.004,335.004,070.004,095.003,897.14301,458
2023-12-184,080.004,180.004,030.004,170.003,968.52192,754
2023-12-154,045.004,045.003,985.004,000.003,806.7313,313
2023-12-144,000.004,045.003,970.003,990.003,797.2117,326
2023-12-134,025.004,045.003,970.003,985.003,792.4639,957
2023-12-124,020.004,080.004,015.004,035.003,840.0428,389
2023-12-114,075.004,090.004,030.004,030.003,835.2851,600
2023-12-084,035.004,080.004,035.004,075.003,878.1131,197
2023-12-074,050.004,075.004,005.004,035.003,840.049,516
2023-12-063,990.004,075.003,990.004,050.003,854.3220,258
2023-12-053,950.004,040.003,950.004,020.003,825.7623,648
2023-12-044,050.004,085.003,965.003,985.003,792.4648,450
2023-12-014,010.004,075.004,005.004,040.003,844.8039,183
2023-11-303,955.004,040.003,950.004,000.003,806.7328,052
2023-11-294,000.004,015.003,945.003,950.003,759.1523,554
2023-11-283,940.004,010.003,920.004,010.003,816.2557,680
2023-11-273,905.003,960.003,905.003,920.003,730.606,538
2023-11-243,930.003,990.003,905.003,940.003,749.6316,018
2023-11-233,910.003,965.003,910.003,950.003,759.1520,357
2023-11-223,960.004,050.003,900.003,935.003,744.87114,652
2023-11-213,905.003,970.003,905.003,960.003,768.6616,363
2023-11-203,950.003,990.003,925.003,960.003,768.6618,597
2023-11-173,950.004,000.003,900.003,950.003,759.1523,005
2023-11-163,895.003,960.003,890.003,950.003,759.1558,209
2023-11-153,810.003,875.003,795.003,850.003,663.9852,443
2023-11-143,800.003,895.003,800.003,800.003,616.3918,490
2023-11-133,900.003,920.003,805.003,805.003,621.1518,958
2023-11-103,920.003,960.003,885.003,890.003,702.0526,602
2023-11-093,865.003,955.003,865.003,920.003,730.6040,302
2023-11-083,855.003,895.003,840.003,860.003,673.5012,988
2023-11-073,865.003,865.003,815.003,855.003,668.7423,622
2023-11-063,900.003,910.003,850.003,860.003,673.5032,172
2023-11-033,905.003,915.003,850.003,900.003,711.5623,644
← NewerPage 12 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.