KCTC Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	6,050.00	6,180.00	6,010.00	6,050.00	5,627.37	85,728
2021-11-22	6,100.00	6,150.00	5,970.00	6,050.00	5,627.37	120,129
2021-11-19	6,050.00	6,190.00	6,050.00	6,070.00	5,645.97	104,432
2021-11-18	6,090.00	6,190.00	5,950.00	6,070.00	5,645.97	118,473
2021-11-17	6,250.00	6,270.00	6,080.00	6,090.00	5,664.58	174,073
2021-11-16	6,240.00	6,340.00	6,210.00	6,240.00	5,804.10	139,553
2021-11-15	6,170.00	6,320.00	6,130.00	6,270.00	5,832.00	163,244
2021-11-12	6,130.00	6,230.00	6,110.00	6,200.00	5,766.89	183,347
2021-11-11	6,440.00	6,560.00	6,120.00	6,130.00	5,701.78	474,005
2021-11-10	6,950.00	7,010.00	6,500.00	6,500.00	6,045.93	671,735
2021-11-09	7,400.00	7,490.00	7,010.00	7,010.00	6,520.31	1,035,724
2021-11-08	7,150.00	7,430.00	7,150.00	7,260.00	6,752.84	1,508,183
2021-11-05	6,590.00	7,760.00	6,580.00	7,300.00	6,790.05	10,650,420
2021-11-04	6,800.00	6,820.00	6,570.00	6,580.00	6,120.35	288,088
2021-11-03	6,550.00	6,950.00	6,550.00	6,640.00	6,176.16	1,506,462
2021-11-02	6,420.00	6,660.00	6,410.00	6,570.00	6,111.05	230,868
2021-11-01	6,720.00	6,870.00	6,420.00	6,420.00	5,971.52	264,381
2021-10-29	6,570.00	6,700.00	6,480.00	6,490.00	6,036.63	148,732
2021-10-28	6,620.00	6,660.00	6,480.00	6,490.00	6,036.63	228,404
2021-10-27	6,790.00	6,800.00	6,630.00	6,670.00	6,204.06	149,354
2021-10-26	6,670.00	6,790.00	6,650.00	6,700.00	6,231.96	195,616
2021-10-25	6,750.00	6,750.00	6,610.00	6,670.00	6,204.06	191,887
2021-10-22	6,670.00	6,780.00	6,420.00	6,630.00	6,166.85	542,976

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.