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 |
| 2021-10-21 | 6,590.00 | 6,790.00 | 6,470.00 | 6,790.00 | 6,315.68 | 461,193 |
| 2021-10-20 | 6,550.00 | 6,770.00 | 6,520.00 | 6,540.00 | 6,083.14 | 402,995 |
| 2021-10-19 | 6,530.00 | 6,680.00 | 6,450.00 | 6,510.00 | 6,055.24 | 322,650 |
| 2021-10-18 | 6,510.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,129.65 | 537,186 |
| 2021-10-15 | 5,960.00 | 7,280.00 | 5,950.00 | 6,560.00 | 6,101.74 | 5,538,244 |
| 2021-10-14 | 5,670.00 | 6,200.00 | 5,670.00 | 5,910.00 | 5,497.15 | 523,515 |
← NewerPage 21 of 21 · 1,229 trading days
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.