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%WTI99.29▲ 2.20%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,025.004,055.003,985.004,025.003,830.5269,213
2023-08-013,965.004,035.003,965.004,025.003,830.5239,631
2023-07-313,945.004,045.003,945.004,005.003,811.4933,431
2023-07-283,900.003,990.003,900.003,970.003,778.1833,466
2023-07-273,810.003,950.003,810.003,910.003,721.0855,640
2023-07-263,985.003,990.003,710.003,855.003,668.74175,767
2023-07-254,000.004,015.003,950.003,990.003,797.2193,892
2023-07-243,990.004,040.003,955.004,030.003,835.28108,247
2023-07-214,095.004,110.003,955.004,030.003,835.28143,883
2023-07-204,115.004,130.004,050.004,095.003,897.1450,389
2023-07-194,125.004,145.004,050.004,145.003,944.7367,917
2023-07-184,155.004,195.004,055.004,085.003,887.6280,952
2023-07-174,130.004,195.004,070.004,155.003,954.24117,284
2023-07-144,170.004,245.004,115.004,155.003,954.2474,303
2023-07-134,245.004,290.004,145.004,165.003,963.76133,129
2023-07-124,200.004,290.004,200.004,245.004,039.8962,096
2023-07-114,205.004,260.004,195.004,205.004,001.8362,439
2023-07-104,320.004,320.004,205.004,205.004,001.8380,034
2023-07-074,280.004,350.004,245.004,275.004,068.44113,229
2023-07-064,350.004,400.004,250.004,355.004,144.58144,057
2023-07-054,215.004,410.004,210.004,350.004,139.82493,203
2023-07-044,255.004,300.004,180.004,180.003,978.03100,361
2023-07-034,285.004,315.004,245.004,285.004,077.96115,516
2023-06-304,305.004,315.004,220.004,285.004,077.96113,657
2023-06-294,255.004,310.004,195.004,310.004,101.75154,284
2023-06-284,260.004,270.004,185.004,230.004,025.62145,889
2023-06-274,135.004,500.004,120.004,250.004,044.65961,794
2023-06-264,130.004,150.004,090.004,100.003,901.9029,542
2023-06-234,200.004,250.004,130.004,130.003,930.4537,309
2023-06-224,160.004,290.004,160.004,200.003,997.0798,675
2023-06-214,125.004,235.004,105.004,160.003,959.00106,620
2023-06-204,085.004,320.004,080.004,140.003,939.97227,342
2023-06-194,075.004,090.004,065.004,080.003,882.8722,087
2023-06-164,080.004,100.004,065.004,080.003,882.8729,652
2023-06-154,125.004,155.004,065.004,075.003,878.1150,984
2023-06-144,145.004,150.004,130.004,135.003,935.2147,371
2023-06-134,140.004,155.004,135.004,140.003,939.9729,253
2023-06-124,170.004,170.004,135.004,135.003,935.2115,696
2023-06-094,145.004,175.004,140.004,155.003,954.2438,172
2023-06-084,155.004,170.004,125.004,140.003,939.9746,171
2023-06-074,140.004,180.004,140.004,155.003,954.2425,722
2023-06-054,140.004,180.004,140.004,155.003,954.2430,000
2023-06-024,135.004,150.004,130.004,140.003,939.9725,455
2023-06-014,140.004,150.004,130.004,135.003,935.2122,474
2023-05-314,135.004,190.004,135.004,135.003,935.2127,018
2023-05-304,140.004,160.004,130.004,155.003,954.2425,123
2023-05-264,190.004,195.004,130.004,130.003,930.4542,079
2023-05-254,230.004,230.004,160.004,185.003,982.7939,955
2023-05-244,230.004,245.004,220.004,230.004,025.6229,438
2023-05-234,235.004,240.004,205.004,235.004,030.3819,355
2023-05-224,190.004,255.004,190.004,230.004,025.6238,635
2023-05-194,245.004,245.004,190.004,220.004,016.1046,795
2023-05-184,190.004,220.004,175.004,205.004,001.8332,510
2023-05-174,135.004,200.004,135.004,190.003,987.5545,586
2023-05-164,140.004,195.004,125.004,130.003,930.4546,392
2023-05-154,190.004,235.004,135.004,140.003,939.9791,971
2023-05-124,250.004,280.004,230.004,235.004,030.3853,661
2023-05-114,240.004,305.004,230.004,255.004,049.4152,406
2023-05-104,330.004,530.004,210.004,260.004,054.17419,097
2023-05-094,190.004,240.004,175.004,195.003,992.3152,484
← NewerPage 14 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.