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%WTI99.20▲ 2.11%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,870.004,965.004,870.004,900.004,663.25115,987
2023-02-074,780.004,940.004,780.004,870.004,634.70143,064
2023-02-064,750.004,830.004,715.004,810.004,577.5962,442
2023-02-034,805.004,835.004,745.004,750.004,520.4971,576
2023-02-024,800.004,860.004,765.004,805.004,572.84111,903
2023-02-014,800.004,800.004,750.004,785.004,553.8048,144
2023-01-314,755.004,805.004,720.004,780.004,549.0459,733
2023-01-304,800.004,850.004,735.004,790.004,558.5683,425
2023-01-274,775.004,865.004,770.004,800.004,568.08168,907
2023-01-264,700.004,860.004,700.004,770.004,539.53213,032
2023-01-254,685.004,750.004,620.004,740.004,510.9886,450
2023-01-204,665.004,705.004,630.004,680.004,453.8853,490
2023-01-194,610.004,670.004,600.004,670.004,444.3656,676
2023-01-184,635.004,695.004,595.004,635.004,411.0564,538
2023-01-174,710.004,710.004,600.004,605.004,382.5068,368
2023-01-164,710.004,760.004,700.004,725.004,496.7073,549
2023-01-134,630.004,745.004,605.004,715.004,487.18101,279
2023-01-124,685.004,705.004,645.004,645.004,420.5758,741
2023-01-114,685.004,745.004,655.004,655.004,430.0883,793
2023-01-104,710.004,725.004,645.004,685.004,458.63175,684
2023-01-094,390.005,070.004,390.004,670.004,444.362,103,547
2023-01-064,455.004,455.004,325.004,390.004,177.8927,913
2023-01-054,415.004,460.004,365.004,375.004,163.6129,515
2023-01-044,200.004,385.004,180.004,385.004,173.1334,626
2023-01-034,265.004,340.004,205.004,265.004,058.9345,655
2023-01-024,480.004,545.004,260.004,285.004,077.96142,006
2022-12-294,630.004,635.004,460.004,550.004,330.1667,670
2022-12-284,600.004,710.004,500.004,710.004,482.43121,290
2022-12-274,490.004,600.004,490.004,565.004,287.3364,183
2022-12-264,575.004,640.004,495.004,535.004,259.16132,916
2022-12-234,680.004,765.004,605.004,605.004,324.90159,459
2022-12-224,640.004,790.004,605.004,700.004,414.12131,977
2022-12-214,650.004,735.004,595.004,600.004,320.20108,453
2022-12-205,070.005,200.004,700.004,700.004,414.121,209,343
2022-12-194,715.004,765.004,715.004,730.004,442.2926,279
2022-12-164,710.004,780.004,660.004,750.004,461.0835,466
2022-12-154,750.004,820.004,715.004,730.004,442.2951,677
2022-12-144,725.004,760.004,660.004,755.004,465.7757,175
2022-12-134,725.004,725.004,615.004,690.004,404.7353,832
2022-12-124,825.004,835.004,665.004,680.004,395.34110,094
2022-12-094,715.004,890.004,715.004,825.004,531.52111,032
2022-12-084,780.004,830.004,685.004,735.004,446.9988,062
2022-12-074,785.004,905.004,685.004,820.004,526.82121,650
2022-12-064,950.004,970.004,810.004,820.004,526.82113,417
2022-12-055,010.005,090.004,840.004,985.004,681.78183,647
2022-12-025,090.005,090.004,995.005,030.004,724.05130,277
2022-12-015,080.005,110.005,020.005,020.004,714.66189,552
2022-11-305,110.005,170.005,050.005,050.004,742.83417,466
2022-11-295,080.005,220.005,040.005,050.004,742.831,072,952
2022-11-285,070.005,180.004,910.004,925.004,625.43560,271
2022-11-254,970.005,100.004,970.005,010.004,705.26350,958
2022-11-245,000.005,150.004,925.004,970.004,667.701,125,537
2022-11-234,950.005,020.004,835.004,990.004,686.48841,599
2022-11-224,560.005,470.004,540.005,000.004,695.8711,009,130
2022-11-214,520.004,615.004,510.004,600.004,320.2097,466
2022-11-184,520.004,765.004,510.004,510.004,235.68251,317
2022-11-174,635.004,680.004,545.004,545.004,268.55123,735
2022-11-164,670.004,710.004,635.004,685.004,400.03117,559
2022-11-154,685.004,880.004,580.004,705.004,418.82521,073
2022-11-144,585.004,655.004,530.004,615.004,334.29160,769
← NewerPage 16 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.