KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,750.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,296.94 | 108,299 |
| 2022-02-18 | 5,560.00 | 5,820.00 | 5,500.00 | 5,750.00 | 5,400.25 | 196,612 |
| 2022-02-17 | 5,570.00 | 5,820.00 | 5,400.00 | 5,700.00 | 5,353.29 | 335,382 |
| 2022-02-16 | 5,330.00 | 5,580.00 | 5,320.00 | 5,520.00 | 5,184.24 | 189,718 |
| 2022-02-15 | 5,310.00 | 5,640.00 | 5,240.00 | 5,260.00 | 4,940.06 | 251,745 |
| 2022-02-14 | 5,670.00 | 5,930.00 | 5,330.00 | 5,340.00 | 5,015.19 | 658,471 |
| 2022-02-11 | 5,800.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,334.51 | 147,664 |
| 2022-02-10 | 5,900.00 | 5,960.00 | 5,840.00 | 5,850.00 | 5,494.17 | 158,417 |
| 2022-02-09 | 5,890.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,541.13 | 138,450 |
| 2022-02-08 | 5,990.00 | 6,200.00 | 5,830.00 | 5,900.00 | 5,541.13 | 355,643 |
| 2022-02-07 | 5,920.00 | 6,280.00 | 5,860.00 | 5,880.00 | 5,522.35 | 806,521 |
| 2022-02-04 | 5,240.00 | 6,540.00 | 5,200.00 | 5,920.00 | 5,559.91 | 7,080,445 |
| 2022-02-03 | 5,030.00 | 5,290.00 | 5,030.00 | 5,240.00 | 4,921.27 | 65,731 |
| 2022-01-28 | 4,850.00 | 5,040.00 | 4,735.00 | 5,020.00 | 4,714.66 | 116,332 |
| 2022-01-27 | 5,100.00 | 5,150.00 | 4,840.00 | 4,850.00 | 4,555.00 | 153,335 |
| 2022-01-26 | 5,060.00 | 5,270.00 | 5,050.00 | 5,130.00 | 4,817.96 | 112,619 |
| 2022-01-25 | 5,460.00 | 5,530.00 | 5,150.00 | 5,150.00 | 4,836.75 | 220,897 |
| 2022-01-24 | 5,590.00 | 5,670.00 | 5,470.00 | 5,510.00 | 5,174.85 | 66,538 |
| 2022-01-21 | 5,680.00 | 5,800.00 | 5,630.00 | 5,680.00 | 5,334.51 | 97,885 |
| 2022-01-20 | 5,760.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,390.86 | 87,831 |
| 2022-01-19 | 5,700.00 | 5,880.00 | 5,660.00 | 5,720.00 | 5,372.08 | 109,792 |
| 2022-01-18 | 5,940.00 | 6,040.00 | 5,820.00 | 5,840.00 | 5,484.78 | 82,415 |
| 2022-01-17 | 5,960.00 | 6,060.00 | 5,930.00 | 5,970.00 | 5,606.87 | 72,262 |
| 2022-01-14 | 6,000.00 | 6,030.00 | 5,970.00 | 5,980.00 | 5,616.26 | 44,472 |
| 2022-01-13 | 6,110.00 | 6,160.00 | 6,030.00 | 6,050.00 | 5,682.00 | 67,779 |
| 2022-01-12 | 5,990.00 | 6,150.00 | 5,990.00 | 6,100.00 | 5,728.96 | 85,029 |
| 2022-01-11 | 6,100.00 | 6,190.00 | 5,950.00 | 5,970.00 | 5,606.87 | 157,387 |
| 2022-01-10 | 6,110.00 | 6,180.00 | 6,110.00 | 6,150.00 | 5,775.92 | 63,365 |
| 2022-01-07 | 6,080.00 | 6,200.00 | 6,080.00 | 6,150.00 | 5,775.92 | 65,404 |
| 2022-01-06 | 6,130.00 | 6,240.00 | 6,110.00 | 6,140.00 | 5,766.53 | 139,871 |
| 2022-01-05 | 6,290.00 | 6,330.00 | 6,120.00 | 6,200.00 | 5,822.88 | 157,516 |
| 2022-01-04 | 6,270.00 | 6,350.00 | 6,200.00 | 6,330.00 | 5,944.97 | 174,280 |
| 2022-01-03 | 6,230.00 | 6,300.00 | 6,210.00 | 6,270.00 | 5,888.62 | 103,421 |
| 2021-12-30 | 6,240.00 | 6,330.00 | 6,200.00 | 6,220.00 | 5,841.66 | 213,071 |
| 2021-12-29 | 6,240.00 | 6,340.00 | 6,160.00 | 6,320.00 | 5,935.58 | 113,858 |
| 2021-12-28 | 6,370.00 | 6,420.00 | 6,240.00 | 6,240.00 | 5,804.10 | 175,500 |
| 2021-12-27 | 6,550.00 | 6,570.00 | 6,300.00 | 6,340.00 | 5,897.11 | 438,643 |
| 2021-12-24 | 6,720.00 | 6,800.00 | 6,490.00 | 6,500.00 | 6,045.93 | 613,057 |
| 2021-12-23 | 6,220.00 | 6,810.00 | 6,140.00 | 6,680.00 | 6,213.36 | 3,053,509 |
| 2021-12-22 | 6,350.00 | 6,350.00 | 6,200.00 | 6,220.00 | 5,785.49 | 126,842 |
| 2021-12-21 | 6,130.00 | 6,330.00 | 6,050.00 | 6,270.00 | 5,832.00 | 230,974 |
| 2021-12-20 | 6,260.00 | 6,310.00 | 6,120.00 | 6,130.00 | 5,701.78 | 234,838 |
| 2021-12-17 | 6,220.00 | 6,420.00 | 6,210.00 | 6,400.00 | 5,952.92 | 494,442 |
| 2021-12-16 | 6,100.00 | 6,650.00 | 6,050.00 | 6,290.00 | 5,850.60 | 2,270,395 |
| 2021-12-15 | 5,930.00 | 6,150.00 | 5,930.00 | 6,020.00 | 5,599.47 | 105,129 |
| 2021-12-14 | 6,020.00 | 6,150.00 | 5,970.00 | 5,980.00 | 5,562.26 | 110,477 |
| 2021-12-13 | 6,110.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,655.27 | 82,497 |
| 2021-12-10 | 5,950.00 | 6,280.00 | 5,950.00 | 6,110.00 | 5,683.18 | 264,373 |
| 2021-12-09 | 6,070.00 | 6,070.00 | 5,960.00 | 6,000.00 | 5,580.86 | 114,882 |
| 2021-12-08 | 5,910.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,580.86 | 177,058 |
| 2021-12-07 | 5,870.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,469.25 | 86,935 |
| 2021-12-06 | 5,800.00 | 5,920.00 | 5,750.00 | 5,860.00 | 5,450.64 | 81,071 |
| 2021-12-03 | 5,810.00 | 5,930.00 | 5,700.00 | 5,880.00 | 5,469.25 | 113,714 |
| 2021-12-02 | 5,410.00 | 5,840.00 | 5,410.00 | 5,820.00 | 5,413.44 | 183,765 |
| 2021-12-01 | 5,300.00 | 5,600.00 | 5,250.00 | 5,580.00 | 5,190.20 | 282,832 |
| 2021-11-30 | 5,760.00 | 5,920.00 | 5,340.00 | 5,400.00 | 5,022.78 | 284,559 |
| 2021-11-29 | 5,760.00 | 5,950.00 | 5,750.00 | 5,780.00 | 5,376.23 | 221,254 |
| 2021-11-26 | 6,120.00 | 6,180.00 | 6,000.00 | 6,010.00 | 5,590.16 | 218,442 |
| 2021-11-25 | 6,140.00 | 6,600.00 | 6,140.00 | 6,160.00 | 5,729.69 | 853,319 |
| 2021-11-24 | 6,010.00 | 6,120.00 | 5,970.00 | 6,000.00 | 5,580.86 | 103,875 |
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.