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%WTI99.56▲ 2.48%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,905.003,925.003,860.003,885.003,697.2929,096
2023-11-013,875.003,990.003,825.003,905.003,716.3213,943
2023-10-313,820.003,900.003,815.003,900.003,711.5649,548
2023-10-303,850.003,865.003,810.003,860.003,673.5020,930
2023-10-273,845.003,880.003,780.003,850.003,663.9853,197
2023-10-263,720.003,835.003,710.003,810.003,625.9160,790
2023-10-253,730.003,895.003,665.003,750.003,568.8152,053
2023-10-243,675.003,730.003,610.003,730.003,549.7832,762
2023-10-233,560.003,690.003,550.003,690.003,511.7141,039
2023-10-203,695.003,705.003,585.003,600.003,426.0656,036
2023-10-193,710.003,985.003,665.003,685.003,506.95217,327
2023-10-183,710.003,990.003,680.003,720.003,540.26305,120
2023-10-173,705.003,750.003,700.003,710.003,530.749,845
2023-10-163,710.003,790.003,670.003,705.003,525.9844,754
2023-10-133,715.003,715.003,670.003,710.003,530.7411,782
2023-10-123,700.003,725.003,700.003,715.003,535.5015,203
2023-10-113,650.003,705.003,640.003,700.003,521.2318,320
2023-10-103,610.003,680.003,570.003,640.003,464.1331,743
2023-10-063,595.003,665.003,595.003,630.003,454.6134,882
2023-10-053,700.003,730.003,640.003,665.003,487.9253,148
2023-10-043,730.003,765.003,700.003,700.003,521.2358,372
2023-09-273,720.003,840.003,720.003,780.003,597.3622,406
2023-09-263,845.003,845.003,775.003,780.003,597.3619,283
2023-09-253,760.003,850.003,760.003,845.003,659.2221,463
2023-09-223,805.003,910.003,780.003,825.003,640.1936,373
2023-09-213,975.003,975.003,870.003,870.003,683.0143,971
2023-09-203,960.004,030.003,940.003,975.003,782.9419,341
2023-09-193,975.004,000.003,970.003,980.003,787.7019,548
2023-09-184,025.004,025.003,990.004,000.003,806.7319,004
2023-09-154,000.004,045.004,000.004,025.003,830.5220,798
2023-09-144,005.004,045.003,995.004,000.003,806.7330,586
2023-09-133,985.004,015.003,970.003,990.003,797.2126,464
2023-09-124,030.004,045.003,995.003,995.003,801.9725,192
2023-09-114,070.004,070.003,985.004,035.003,840.0428,028
2023-09-084,060.004,185.004,015.004,025.003,830.5285,859
2023-09-074,030.004,055.003,980.003,980.003,787.7040,005
2023-09-064,050.004,065.004,025.004,040.003,844.8028,635
2023-09-054,105.004,105.004,050.004,050.003,854.3230,618
2023-09-044,095.004,135.004,065.004,080.003,882.8714,719
2023-09-014,110.004,140.004,085.004,115.003,916.1723,328
2023-08-314,150.004,180.004,105.004,110.003,911.4247,207
2023-08-304,150.004,175.004,090.004,115.003,916.1732,420
2023-08-294,080.004,210.004,080.004,150.003,949.48100,620
2023-08-284,080.004,110.004,050.004,090.003,892.3828,845
2023-08-254,100.004,100.004,030.004,070.003,873.3521,281
2023-08-244,065.004,135.004,065.004,100.003,901.9017,331
2023-08-234,060.004,115.004,060.004,100.003,901.9039,046
2023-08-224,070.004,140.004,065.004,110.003,911.4223,446
2023-08-214,050.004,120.004,050.004,100.003,901.9017,111
2023-08-184,100.004,130.004,070.004,100.003,901.9024,135
2023-08-174,110.004,145.004,005.004,120.003,920.9363,398
2023-08-164,020.004,120.003,985.004,110.003,911.4254,991
2023-08-144,140.004,140.004,000.004,100.003,901.9067,859
2023-08-114,100.004,145.004,075.004,100.003,901.9033,367
2023-08-104,100.004,125.004,065.004,120.003,920.9332,645
2023-08-094,280.004,365.004,100.004,100.003,901.90208,065
2023-08-084,220.004,240.004,150.004,235.004,030.3882,307
2023-08-074,100.004,200.004,100.004,180.003,978.0359,238
2023-08-044,090.004,160.004,065.004,140.003,939.9770,148
2023-08-034,000.004,120.004,000.004,090.003,892.3885,224
← NewerPage 13 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.