KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,230.00 | 5,580.00 | 5,100.00 | 5,250.00 | 4,930.67 | 1,837,623 |
| 2022-08-11 | 5,140.00 | 5,300.00 | 5,090.00 | 5,150.00 | 4,836.75 | 597,729 |
| 2022-08-10 | 4,840.00 | 5,740.00 | 4,805.00 | 5,070.00 | 4,761.61 | 6,538,527 |
| 2022-08-09 | 4,815.00 | 4,885.00 | 4,800.00 | 4,865.00 | 4,569.08 | 44,433 |
| 2022-08-08 | 4,900.00 | 4,955.00 | 4,840.00 | 4,865.00 | 4,569.08 | 42,391 |
| 2022-08-05 | 4,885.00 | 4,935.00 | 4,835.00 | 4,900.00 | 4,601.95 | 45,595 |
| 2022-08-04 | 4,800.00 | 4,895.00 | 4,795.00 | 4,885.00 | 4,587.87 | 75,584 |
| 2022-08-03 | 4,690.00 | 4,810.00 | 4,670.00 | 4,785.00 | 4,493.95 | 36,836 |
| 2022-08-02 | 4,790.00 | 4,815.00 | 4,660.00 | 4,695.00 | 4,409.42 | 50,133 |
| 2022-08-01 | 4,835.00 | 4,835.00 | 4,750.00 | 4,790.00 | 4,498.65 | 53,536 |
| 2022-07-29 | 4,740.00 | 4,810.00 | 4,740.00 | 4,755.00 | 4,465.77 | 42,759 |
| 2022-07-28 | 4,825.00 | 4,825.00 | 4,700.00 | 4,700.00 | 4,414.12 | 69,901 |
| 2022-07-27 | 4,725.00 | 4,770.00 | 4,705.00 | 4,735.00 | 4,446.99 | 38,060 |
| 2022-07-26 | 4,770.00 | 4,820.00 | 4,725.00 | 4,750.00 | 4,461.08 | 73,854 |
| 2022-07-25 | 4,710.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,508.04 | 54,018 |
| 2022-07-22 | 4,775.00 | 4,825.00 | 4,695.00 | 4,710.00 | 4,423.51 | 70,843 |
| 2022-07-21 | 4,630.00 | 4,785.00 | 4,615.00 | 4,735.00 | 4,446.99 | 99,578 |
| 2022-07-20 | 4,640.00 | 4,695.00 | 4,625.00 | 4,635.00 | 4,353.07 | 61,999 |
| 2022-07-19 | 4,550.00 | 4,740.00 | 4,505.00 | 4,610.00 | 4,329.59 | 57,221 |
| 2022-07-18 | 4,545.00 | 4,680.00 | 4,545.00 | 4,560.00 | 4,282.64 | 106,427 |
| 2022-07-15 | 4,495.00 | 4,610.00 | 4,390.00 | 4,535.00 | 4,259.16 | 163,215 |
| 2022-07-14 | 4,320.00 | 4,500.00 | 4,280.00 | 4,490.00 | 4,216.89 | 69,144 |
| 2022-07-13 | 4,285.00 | 4,370.00 | 4,205.00 | 4,330.00 | 4,066.63 | 40,538 |
| 2022-07-12 | 4,400.00 | 4,450.00 | 4,305.00 | 4,325.00 | 4,061.93 | 57,188 |
| 2022-07-11 | 4,460.00 | 4,540.00 | 4,410.00 | 4,450.00 | 4,179.33 | 55,184 |
| 2022-07-08 | 4,400.00 | 4,485.00 | 4,395.00 | 4,460.00 | 4,188.72 | 56,654 |
| 2022-07-07 | 4,300.00 | 4,400.00 | 4,300.00 | 4,385.00 | 4,118.28 | 46,792 |
| 2022-07-06 | 4,370.00 | 4,370.00 | 4,280.00 | 4,280.00 | 4,019.67 | 44,611 |
| 2022-07-05 | 4,180.00 | 4,415.00 | 4,180.00 | 4,370.00 | 4,104.19 | 106,029 |
| 2022-07-04 | 4,250.00 | 4,295.00 | 4,050.00 | 4,120.00 | 3,869.40 | 99,596 |
| 2022-07-01 | 4,415.00 | 4,515.00 | 4,180.00 | 4,250.00 | 3,991.49 | 133,092 |
| 2022-06-30 | 4,510.00 | 4,520.00 | 4,375.00 | 4,405.00 | 4,137.06 | 74,786 |
| 2022-06-29 | 4,395.00 | 4,570.00 | 4,395.00 | 4,505.00 | 4,230.98 | 51,867 |
| 2022-06-28 | 4,445.00 | 4,530.00 | 4,420.00 | 4,530.00 | 4,254.46 | 70,628 |
| 2022-06-27 | 4,275.00 | 4,480.00 | 4,275.00 | 4,445.00 | 4,174.63 | 112,557 |
| 2022-06-24 | 4,020.00 | 4,285.00 | 4,020.00 | 4,265.00 | 4,005.58 | 179,079 |
| 2022-06-23 | 4,345.00 | 4,415.00 | 3,925.00 | 4,065.00 | 3,817.74 | 261,770 |
| 2022-06-22 | 4,705.00 | 4,780.00 | 4,375.00 | 4,375.00 | 4,108.89 | 160,454 |
| 2022-06-21 | 4,675.00 | 4,755.00 | 4,635.00 | 4,690.00 | 4,404.73 | 130,907 |
| 2022-06-20 | 5,080.00 | 5,100.00 | 4,620.00 | 4,670.00 | 4,385.94 | 290,759 |
| 2022-06-17 | 5,040.00 | 5,080.00 | 4,930.00 | 5,080.00 | 4,771.01 | 177,900 |
| 2022-06-16 | 5,300.00 | 5,400.00 | 5,150.00 | 5,190.00 | 4,874.31 | 150,178 |
| 2022-06-15 | 5,340.00 | 5,540.00 | 5,230.00 | 5,230.00 | 4,911.88 | 221,329 |
| 2022-06-14 | 5,310.00 | 5,660.00 | 5,310.00 | 5,460.00 | 5,127.89 | 190,607 |
| 2022-06-13 | 5,840.00 | 5,900.00 | 5,500.00 | 5,580.00 | 5,240.59 | 282,745 |
| 2022-06-10 | 5,930.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,616.26 | 118,244 |
| 2022-06-09 | 6,110.00 | 6,150.00 | 5,980.00 | 5,990.00 | 5,625.65 | 202,173 |
| 2022-06-08 | 6,270.00 | 6,300.00 | 6,050.00 | 6,110.00 | 5,738.36 | 381,504 |
| 2022-06-07 | 6,350.00 | 6,370.00 | 6,130.00 | 6,220.00 | 5,841.66 | 661,610 |
| 2022-06-03 | 6,030.00 | 6,240.00 | 5,970.00 | 6,220.00 | 5,841.66 | 552,018 |
| 2022-06-02 | 6,010.00 | 6,060.00 | 5,980.00 | 5,980.00 | 5,616.26 | 96,259 |
| 2022-05-31 | 6,000.00 | 6,150.00 | 5,990.00 | 6,030.00 | 5,663.22 | 180,080 |
| 2022-05-30 | 6,040.00 | 6,050.00 | 5,880.00 | 5,980.00 | 5,616.26 | 100,855 |
| 2022-05-27 | 5,980.00 | 6,010.00 | 5,920.00 | 5,950.00 | 5,588.09 | 106,549 |
| 2022-05-26 | 6,000.00 | 6,200.00 | 5,900.00 | 5,940.00 | 5,578.70 | 456,921 |
| 2022-05-25 | 5,930.00 | 6,100.00 | 5,910.00 | 5,920.00 | 5,559.91 | 231,739 |
| 2022-05-24 | 6,090.00 | 6,220.00 | 5,960.00 | 5,970.00 | 5,606.87 | 306,431 |
| 2022-05-23 | 6,120.00 | 6,180.00 | 6,060.00 | 6,090.00 | 5,719.57 | 200,352 |
| 2022-05-20 | 5,990.00 | 6,360.00 | 5,980.00 | 6,060.00 | 5,691.40 | 1,018,076 |
| 2022-05-19 | 6,000.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,606.87 | 281,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.