KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,220.00 | 6,350.00 | 6,110.00 | 6,140.00 | 5,766.53 | 490,450 |
| 2022-05-17 | 6,270.00 | 6,290.00 | 6,150.00 | 6,200.00 | 5,822.88 | 226,605 |
| 2022-05-16 | 6,140.00 | 6,320.00 | 6,130.00 | 6,220.00 | 5,841.66 | 891,602 |
| 2022-05-13 | 5,980.00 | 6,120.00 | 5,950.00 | 6,010.00 | 5,644.44 | 350,539 |
| 2022-05-12 | 6,030.00 | 6,310.00 | 5,960.00 | 5,960.00 | 5,597.48 | 1,197,013 |
| 2022-05-11 | 5,650.00 | 6,750.00 | 5,650.00 | 6,100.00 | 5,728.96 | 10,120,180 |
| 2022-05-10 | 5,640.00 | 5,720.00 | 5,510.00 | 5,670.00 | 5,325.12 | 221,008 |
| 2022-05-09 | 6,090.00 | 6,130.00 | 5,780.00 | 5,780.00 | 5,428.43 | 286,170 |
| 2022-05-06 | 6,030.00 | 6,270.00 | 5,990.00 | 6,190.00 | 5,813.49 | 340,450 |
| 2022-05-04 | 6,260.00 | 6,290.00 | 6,040.00 | 6,080.00 | 5,710.18 | 288,682 |
| 2022-05-03 | 6,290.00 | 6,380.00 | 6,230.00 | 6,250.00 | 5,869.84 | 134,765 |
| 2022-05-02 | 6,220.00 | 6,320.00 | 6,170.00 | 6,270.00 | 5,888.62 | 188,455 |
| 2022-04-29 | 6,480.00 | 6,490.00 | 6,290.00 | 6,310.00 | 5,926.19 | 252,470 |
| 2022-04-28 | 6,600.00 | 6,620.00 | 6,380.00 | 6,380.00 | 5,991.93 | 479,897 |
| 2022-04-27 | 6,260.00 | 6,590.00 | 6,250.00 | 6,580.00 | 6,179.77 | 813,114 |
| 2022-04-26 | 6,450.00 | 6,650.00 | 6,370.00 | 6,420.00 | 6,029.50 | 510,310 |
| 2022-04-25 | 6,340.00 | 6,590.00 | 6,270.00 | 6,450.00 | 6,057.67 | 444,898 |
| 2022-04-22 | 6,570.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,104.63 | 470,156 |
| 2022-04-21 | 6,550.00 | 6,640.00 | 6,470.00 | 6,580.00 | 6,179.77 | 326,151 |
| 2022-04-20 | 6,580.00 | 6,790.00 | 6,530.00 | 6,550.00 | 6,151.59 | 1,726,909 |
| 2022-04-19 | 6,500.00 | 6,600.00 | 6,410.00 | 6,470.00 | 6,076.46 | 496,389 |
| 2022-04-18 | 6,550.00 | 6,590.00 | 6,350.00 | 6,500.00 | 6,104.63 | 604,313 |
| 2022-04-15 | 6,450.00 | 6,560.00 | 6,380.00 | 6,500.00 | 6,104.63 | 515,686 |
| 2022-04-14 | 6,340.00 | 6,620.00 | 6,260.00 | 6,570.00 | 6,170.38 | 1,206,199 |
| 2022-04-13 | 6,270.00 | 6,360.00 | 6,220.00 | 6,280.00 | 5,898.02 | 399,633 |
| 2022-04-12 | 6,520.00 | 6,680.00 | 6,270.00 | 6,270.00 | 5,888.62 | 1,311,648 |
| 2022-04-11 | 6,530.00 | 6,840.00 | 6,430.00 | 6,690.00 | 6,283.08 | 5,315,270 |
| 2022-04-08 | 6,270.00 | 7,060.00 | 6,220.00 | 6,330.00 | 5,944.97 | 7,189,934 |
| 2022-04-07 | 6,350.00 | 6,440.00 | 6,140.00 | 6,200.00 | 5,822.88 | 451,408 |
| 2022-04-06 | 6,600.00 | 6,680.00 | 6,320.00 | 6,350.00 | 5,963.76 | 1,285,202 |
| 2022-04-05 | 6,390.00 | 6,470.00 | 6,260.00 | 6,430.00 | 6,038.89 | 828,663 |
| 2022-04-04 | 6,330.00 | 6,450.00 | 6,260.00 | 6,450.00 | 6,057.67 | 787,817 |
| 2022-04-01 | 6,330.00 | 6,390.00 | 6,150.00 | 6,330.00 | 5,944.97 | 1,043,190 |
| 2022-03-31 | 6,390.00 | 6,440.00 | 6,220.00 | 6,270.00 | 5,888.62 | 1,037,491 |
| 2022-03-30 | 6,030.00 | 7,140.00 | 5,980.00 | 6,450.00 | 6,057.67 | 13,220,070 |
| 2022-03-29 | 6,080.00 | 6,080.00 | 5,930.00 | 5,990.00 | 5,625.65 | 111,248 |
| 2022-03-28 | 5,870.00 | 6,120.00 | 5,850.00 | 5,950.00 | 5,588.09 | 391,824 |
| 2022-03-25 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,503.56 | 117,440 |
| 2022-03-24 | 5,880.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,578.70 | 120,314 |
| 2022-03-23 | 6,050.00 | 6,050.00 | 5,870.00 | 5,880.00 | 5,522.35 | 144,550 |
| 2022-03-22 | 5,920.00 | 6,000.00 | 5,860.00 | 5,970.00 | 5,606.87 | 154,025 |
| 2022-03-21 | 5,820.00 | 6,050.00 | 5,750.00 | 5,950.00 | 5,588.09 | 352,499 |
| 2022-03-18 | 5,880.00 | 5,880.00 | 5,760.00 | 5,820.00 | 5,465.99 | 103,089 |
| 2022-03-17 | 5,820.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,437.82 | 132,341 |
| 2022-03-16 | 5,750.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,390.86 | 109,934 |
| 2022-03-15 | 5,740.00 | 5,880.00 | 5,640.00 | 5,680.00 | 5,334.51 | 160,709 |
| 2022-03-14 | 5,780.00 | 5,830.00 | 5,660.00 | 5,730.00 | 5,381.47 | 142,059 |
| 2022-03-11 | 5,690.00 | 5,850.00 | 5,670.00 | 5,770.00 | 5,419.04 | 151,903 |
| 2022-03-10 | 5,730.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,334.51 | 184,989 |
| 2022-03-08 | 5,800.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,306.34 | 440,229 |
| 2022-03-07 | 5,960.00 | 6,480.00 | 5,870.00 | 5,880.00 | 5,522.35 | 1,994,981 |
| 2022-03-04 | 5,640.00 | 6,710.00 | 5,610.00 | 5,900.00 | 5,541.13 | 6,209,185 |
| 2022-03-03 | 5,610.00 | 5,710.00 | 5,530.00 | 5,640.00 | 5,296.94 | 107,580 |
| 2022-03-02 | 5,570.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,184.24 | 58,750 |
| 2022-02-28 | 5,370.00 | 5,570.00 | 5,290.00 | 5,460.00 | 5,127.89 | 120,625 |
| 2022-02-25 | 5,420.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,052.76 | 85,209 |
| 2022-02-24 | 5,570.00 | 5,730.00 | 5,300.00 | 5,350.00 | 5,024.58 | 250,273 |
| 2022-02-23 | 5,510.00 | 5,670.00 | 5,400.00 | 5,590.00 | 5,249.98 | 160,131 |
| 2022-02-22 | 5,550.00 | 5,750.00 | 5,460.00 | 5,460.00 | 5,127.89 | 137,194 |
| 2022-02-21 | 5,750.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,296.94 | 108,299 |
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.