KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,920.00 | 3,920.00 | 3,665.00 | 3,720.00 | 3,720.00 | 295,987 |
| 2026-07-16 | 4,010.00 | 4,010.00 | 3,840.00 | 3,855.00 | 3,855.00 | 129,884 |
| 2026-07-15 | 3,890.00 | 4,005.00 | 3,870.00 | 3,965.00 | 3,965.00 | 76,637 |
| 2026-07-14 | 3,885.00 | 3,965.00 | 3,815.00 | 3,815.00 | 3,815.00 | 146,278 |
| 2026-07-13 | 4,155.00 | 4,215.00 | 3,900.00 | 3,955.00 | 3,955.00 | 129,236 |
| 2026-07-10 | 3,910.00 | 4,195.00 | 3,910.00 | 4,090.00 | 4,090.00 | 115,525 |
| 2026-07-09 | 3,850.00 | 3,990.00 | 3,840.00 | 3,905.00 | 3,905.00 | 167,761 |
| 2026-07-08 | 3,955.00 | 4,095.00 | 3,875.00 | 3,930.00 | 3,930.00 | 141,416 |
| 2026-07-07 | 4,025.00 | 4,135.00 | 3,955.00 | 4,070.00 | 4,070.00 | 122,024 |
| 2026-07-06 | 4,040.00 | 4,150.00 | 4,000.00 | 4,075.00 | 4,075.00 | 55,252 |
| 2026-07-03 | 4,035.00 | 4,070.00 | 3,905.00 | 4,040.00 | 4,040.00 | 108,693 |
| 2026-07-02 | 4,180.00 | 4,265.00 | 4,025.00 | 4,070.00 | 4,070.00 | 62,238 |
| 2026-07-01 | 4,115.00 | 4,270.00 | 4,050.00 | 4,220.00 | 4,220.00 | 70,105 |
| 2026-06-30 | 4,120.00 | 4,170.00 | 4,015.00 | 4,075.00 | 4,075.00 | 135,795 |
| 2026-06-29 | 3,750.00 | 4,220.00 | 3,695.00 | 4,185.00 | 4,185.00 | 172,141 |
| 2026-06-26 | 3,905.00 | 3,910.00 | 3,705.00 | 3,860.00 | 3,860.00 | 229,234 |
| 2026-06-25 | 4,020.00 | 4,090.00 | 3,870.00 | 3,905.00 | 3,905.00 | 112,396 |
| 2026-06-24 | 3,935.00 | 4,075.00 | 3,935.00 | 4,050.00 | 4,050.00 | 128,814 |
| 2026-06-23 | 4,190.00 | 4,255.00 | 3,985.00 | 4,000.00 | 4,000.00 | 166,493 |
| 2026-06-22 | 4,255.00 | 4,375.00 | 4,170.00 | 4,270.00 | 4,270.00 | 86,619 |
| 2026-06-19 | 4,445.00 | 4,465.00 | 4,150.00 | 4,255.00 | 4,255.00 | 156,690 |
| 2026-06-18 | 4,645.00 | 4,645.00 | 4,425.00 | 4,445.00 | 4,445.00 | 94,099 |
| 2026-06-17 | 4,665.00 | 4,730.00 | 4,585.00 | 4,660.00 | 4,660.00 | 137,532 |
| 2026-06-16 | 4,580.00 | 4,670.00 | 4,510.00 | 4,665.00 | 4,665.00 | 118,988 |
| 2026-06-15 | 4,510.00 | 4,650.00 | 4,455.00 | 4,510.00 | 4,510.00 | 92,053 |
| 2026-06-12 | 4,355.00 | 4,500.00 | 4,335.00 | 4,445.00 | 4,445.00 | 139,242 |
| 2026-06-11 | 4,155.00 | 4,260.00 | 4,110.00 | 4,245.00 | 4,245.00 | 118,363 |
| 2026-06-10 | 4,250.00 | 4,415.00 | 4,140.00 | 4,240.00 | 4,240.00 | 113,609 |
| 2026-06-09 | 4,165.00 | 4,435.00 | 4,165.00 | 4,330.00 | 4,330.00 | 157,373 |
| 2026-06-08 | 4,180.00 | 4,450.00 | 4,175.00 | 4,200.00 | 4,200.00 | 247,178 |
| 2026-06-05 | 4,520.00 | 4,645.00 | 4,470.00 | 4,535.00 | 4,535.00 | 103,173 |
| 2026-06-04 | 4,600.00 | 4,745.00 | 4,560.00 | 4,560.00 | 4,560.00 | 195,081 |
| 2026-06-02 | 4,740.00 | 4,740.00 | 4,550.00 | 4,680.00 | 4,680.00 | 199,286 |
| 2026-06-01 | 4,950.00 | 4,950.00 | 4,675.00 | 4,740.00 | 4,740.00 | 285,940 |
| 2026-05-29 | 5,070.00 | 5,180.00 | 4,930.00 | 4,960.00 | 4,960.00 | 210,095 |
| 2026-05-28 | 5,050.00 | 5,180.00 | 4,920.00 | 5,160.00 | 5,160.00 | 347,221 |
| 2026-05-27 | 5,200.00 | 5,220.00 | 5,000.00 | 5,030.00 | 5,030.00 | 239,329 |
| 2026-05-26 | 5,370.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | 179,720 |
| 2026-05-22 | 5,200.00 | 5,410.00 | 5,200.00 | 5,370.00 | 5,370.00 | 110,464 |
| 2026-05-21 | 5,150.00 | 5,380.00 | 5,150.00 | 5,200.00 | 5,200.00 | 113,509 |
| 2026-05-20 | 5,330.00 | 5,330.00 | 5,000.00 | 5,150.00 | 5,150.00 | 223,068 |
| 2026-05-19 | 5,440.00 | 5,560.00 | 5,210.00 | 5,330.00 | 5,330.00 | 321,186 |
| 2026-05-18 | 5,260.00 | 5,530.00 | 5,070.00 | 5,410.00 | 5,410.00 | 340,504 |
| 2026-05-15 | 5,500.00 | 5,500.00 | 5,180.00 | 5,260.00 | 5,260.00 | 172,449 |
| 2026-05-14 | 5,210.00 | 5,530.00 | 5,210.00 | 5,470.00 | 5,470.00 | 247,145 |
| 2026-05-13 | 5,370.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | 207,259 |
| 2026-05-12 | 5,500.00 | 5,590.00 | 5,080.00 | 5,300.00 | 5,300.00 | 333,437 |
| 2026-05-11 | 5,730.00 | 5,740.00 | 5,440.00 | 5,480.00 | 5,480.00 | 370,178 |
| 2026-05-08 | 5,700.00 | 5,850.00 | 5,690.00 | 5,720.00 | 5,720.00 | 191,772 |
| 2026-05-07 | 5,840.00 | 5,980.00 | 5,750.00 | 5,770.00 | 5,770.00 | 254,067 |
| 2026-05-06 | 6,010.00 | 6,010.00 | 5,800.00 | 5,850.00 | 5,850.00 | 287,864 |
| 2026-05-04 | 5,980.00 | 6,210.00 | 5,970.00 | 6,010.00 | 6,010.00 | 416,529 |
| 2026-04-30 | 6,060.00 | 6,110.00 | 5,870.00 | 5,930.00 | 5,930.00 | 246,445 |
| 2026-04-29 | 6,010.00 | 6,060.00 | 5,900.00 | 6,050.00 | 6,050.00 | 181,939 |
| 2026-04-28 | 6,180.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,960.00 | 414,138 |
| 2026-04-27 | 6,200.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,150.00 | 266,226 |
| 2026-04-24 | 6,120.00 | 6,190.00 | 6,070.00 | 6,160.00 | 6,160.00 | 225,351 |
| 2026-04-23 | 6,210.00 | 6,210.00 | 5,980.00 | 6,080.00 | 6,080.00 | 320,522 |
| 2026-04-22 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 6,120.00 | 178,063 |
| 2026-04-21 | 6,260.00 | 6,280.00 | 6,180.00 | 6,210.00 | 6,210.00 | 138,592 |
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.