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%WTI99.50▲ 2.42%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,205.004,295.004,195.004,245.004,039.8954,183
2023-05-044,155.004,210.004,125.004,205.004,001.8347,962
2023-05-034,145.004,225.004,140.004,165.003,963.7658,768
2023-05-024,200.004,205.004,125.004,165.003,963.7653,408
2023-04-284,140.004,225.004,135.004,180.003,978.0331,078
2023-04-274,105.004,220.004,105.004,140.003,939.9741,580
2023-04-264,140.004,180.004,100.004,120.003,920.9371,882
2023-04-254,210.004,210.004,125.004,140.003,939.9794,476
2023-04-244,195.004,210.004,150.004,150.003,949.4852,491
2023-04-214,270.004,285.004,180.004,195.003,992.3172,735
2023-04-204,390.004,440.004,275.004,280.004,073.2076,820
2023-04-194,395.004,450.004,360.004,390.004,177.89100,597
2023-04-184,320.004,590.004,265.004,370.004,158.85386,420
2023-04-174,250.004,330.004,240.004,320.004,111.2748,619
2023-04-144,285.004,310.004,245.004,255.004,049.4171,765
2023-04-134,250.004,355.004,245.004,285.004,077.9664,043
2023-04-124,180.004,335.004,180.004,250.004,044.6561,177
2023-04-114,120.004,215.004,100.004,185.003,982.7979,335
2023-04-104,305.004,305.004,150.004,175.003,973.2896,787
2023-04-074,280.004,315.004,250.004,310.004,101.7532,278
2023-04-064,300.004,330.004,245.004,280.004,073.2071,837
2023-04-054,290.004,335.004,275.004,300.004,092.2458,914
2023-04-044,265.004,335.004,265.004,290.004,082.7251,023
2023-04-034,250.004,325.004,175.004,285.004,077.9643,578
2023-03-314,340.004,345.004,210.004,260.004,054.1755,035
2023-03-304,275.004,345.004,270.004,320.004,111.2755,117
2023-03-294,200.004,270.004,175.004,270.004,063.6949,276
2023-03-284,120.004,200.004,120.004,175.003,973.2830,561
2023-03-274,210.004,210.004,065.004,140.003,939.9743,107
2023-03-244,135.004,205.004,105.004,190.003,987.5550,453
2023-03-234,185.004,205.004,120.004,140.003,939.9779,686
2023-03-224,395.004,395.004,200.004,205.004,001.8363,661
2023-03-214,315.004,365.004,245.004,270.004,063.6949,949
2023-03-204,330.004,355.004,300.004,310.004,101.7524,766
2023-03-174,195.004,360.004,190.004,335.004,125.5440,526
2023-03-164,185.004,270.004,105.004,190.003,987.5528,558
2023-03-154,190.004,275.004,180.004,195.003,992.3136,473
2023-03-144,325.004,475.004,150.004,150.003,949.4874,642
2023-03-134,290.004,360.004,150.004,325.004,116.0360,106
2023-03-104,360.004,400.004,300.004,300.004,092.2452,278
2023-03-094,420.004,465.004,390.004,410.004,196.9249,943
2023-03-084,495.004,505.004,410.004,420.004,206.4455,860
2023-03-074,550.004,555.004,495.004,540.004,320.6447,673
2023-03-064,550.004,550.004,490.004,525.004,306.3641,183
2023-03-034,515.004,570.004,500.004,500.004,282.5757,943
2023-03-024,635.004,645.004,500.004,515.004,296.8583,753
2023-02-284,400.004,545.004,400.004,545.004,325.4053,054
2023-02-274,500.004,500.004,365.004,400.004,187.4070,441
2023-02-244,605.004,635.004,450.004,500.004,282.57115,642
2023-02-234,580.004,720.004,545.004,620.004,396.7754,068
2023-02-224,650.004,650.004,515.004,570.004,349.1962,181
2023-02-214,640.004,705.004,630.004,650.004,425.3250,685
2023-02-204,570.004,660.004,535.004,635.004,411.0548,615
2023-02-174,595.004,600.004,535.004,540.004,320.6452,813
2023-02-164,620.004,650.004,580.004,605.004,382.5052,560
2023-02-154,695.004,695.004,570.004,610.004,387.2666,225
2023-02-144,640.004,720.004,640.004,700.004,472.9142,288
2023-02-134,730.004,745.004,645.004,670.004,444.3648,972
2023-02-104,870.004,900.004,730.004,730.004,501.4686,750
2023-02-094,900.004,940.004,850.004,900.004,663.2578,728
← NewerPage 15 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.