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%WTI98.74▲ 1.64%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,700.004,700.004,515.004,540.004,263.85348,162
2022-11-104,810.005,290.004,420.004,485.004,212.202,744,762
2022-11-094,350.004,420.004,290.004,380.004,113.58157,908
2022-11-084,420.004,445.004,330.004,355.004,090.10340,628
2022-11-074,085.004,895.004,085.004,395.004,127.673,653,098
2022-11-044,080.004,100.004,045.004,085.003,836.5322,849
2022-11-034,025.004,125.004,025.004,090.003,841.2237,844
2022-11-024,135.004,135.004,030.004,085.003,836.5351,655
2022-11-014,025.004,155.004,025.004,135.003,883.4946,055
2022-10-314,065.004,110.004,045.004,045.003,798.9625,850
2022-10-283,985.004,205.003,985.004,050.003,803.6657,156
2022-10-274,000.004,070.003,950.004,050.003,803.6633,269
2022-10-264,040.004,045.003,970.003,975.003,733.2232,426
2022-10-254,005.004,105.003,960.004,000.003,756.7025,097
2022-10-243,985.004,075.003,985.004,000.003,756.7039,965
2022-10-214,025.004,045.003,930.003,975.003,733.2223,286
2022-10-204,060.004,100.004,005.004,055.003,808.3516,641
2022-10-194,085.004,140.004,065.004,065.003,817.7434,660
2022-10-183,985.004,105.003,985.004,070.003,822.4435,156
2022-10-173,890.003,980.003,840.003,940.003,700.3538,288
2022-10-144,000.004,010.003,895.003,930.003,690.9670,002
2022-10-134,110.004,110.003,820.003,885.003,648.6967,470
2022-10-123,960.003,980.003,900.003,920.003,681.5628,725
2022-10-114,115.004,135.003,925.003,965.003,723.8342,804
2022-10-074,130.004,200.004,090.004,155.003,902.2729,240
2022-10-064,020.004,200.004,020.004,165.003,911.6631,176
2022-10-054,095.004,160.003,985.004,015.003,770.7944,866
2022-10-043,965.004,090.003,965.004,080.003,831.8366,422
2022-09-303,815.004,030.003,815.003,900.003,662.7857,843
2022-09-294,020.004,110.003,985.003,985.003,742.6158,586
2022-09-284,035.004,300.003,870.003,970.003,728.52199,753
2022-09-274,130.004,225.004,030.004,100.003,850.61109,085
2022-09-264,315.004,545.004,100.004,150.003,897.57167,615
2022-09-234,605.004,660.004,460.004,485.004,212.2099,892
2022-09-224,745.004,750.004,600.004,660.004,376.55105,744
2022-09-214,705.004,840.004,705.004,790.004,498.6541,341
2022-09-204,705.005,060.004,700.004,765.004,475.17264,234
2022-09-194,870.004,990.004,670.004,705.004,418.8296,907
2022-09-165,000.005,060.004,900.004,920.004,620.7471,391
2022-09-155,130.005,140.004,980.004,980.004,677.09124,520
2022-09-144,970.005,100.004,650.005,070.004,761.61227,494
2022-09-134,755.005,040.004,755.005,010.004,705.26153,151
2022-09-084,650.004,750.004,600.004,715.004,428.2165,717
2022-09-074,755.004,800.004,580.004,600.004,320.2087,499
2022-09-064,730.004,830.004,730.004,800.004,508.0438,899
2022-09-054,855.004,930.004,750.004,755.004,465.7787,982
2022-09-024,955.005,190.004,940.004,940.004,639.5299,517
2022-09-014,850.005,160.004,845.004,935.004,634.83341,970
2022-08-314,760.004,950.004,760.004,865.004,569.0850,344
2022-08-304,745.004,830.004,745.004,820.004,526.8244,144
2022-08-294,820.004,840.004,765.004,765.004,475.1775,447
2022-08-264,955.005,030.004,935.004,965.004,663.0055,337
2022-08-254,860.004,960.004,860.004,925.004,625.4352,069
2022-08-244,800.004,890.004,800.004,880.004,583.1747,386
2022-08-234,765.004,915.004,745.004,830.004,536.2174,828
2022-08-224,905.005,140.004,875.004,900.004,601.95134,314
2022-08-195,110.005,150.005,000.005,020.004,714.6694,582
2022-08-185,080.005,180.004,900.005,130.004,817.96142,504
2022-08-175,310.005,390.005,100.005,100.004,789.79254,308
2022-08-165,310.005,370.005,200.005,200.004,883.71247,229
← NewerPage 17 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.