KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,260.00 | 6,280.00 | 6,180.00 | 6,210.00 | 6,210.00 | 138,592 |
| 2026-04-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 126,350 |
| 2026-04-17 | 6,270.00 | 6,320.00 | 6,170.00 | 6,300.00 | 6,300.00 | 186,931 |
| 2026-04-16 | 6,300.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,230.00 | 259,339 |
| 2026-04-15 | 6,390.00 | 6,460.00 | 6,240.00 | 6,300.00 | 6,300.00 | 294,017 |
| 2026-04-14 | 6,310.00 | 6,420.00 | 6,240.00 | 6,350.00 | 6,350.00 | 227,701 |
| 2026-04-13 | 6,290.00 | 6,360.00 | 6,130.00 | 6,240.00 | 6,240.00 | 399,865 |
| 2026-04-10 | 5,950.00 | 6,350.00 | 5,930.00 | 6,240.00 | 6,240.00 | 640,300 |
| 2026-04-09 | 6,050.00 | 6,060.00 | 5,800.00 | 5,890.00 | 5,890.00 | 113,388 |
| 2026-04-08 | 5,810.00 | 6,120.00 | 5,780.00 | 6,070.00 | 6,070.00 | 290,903 |
| 2026-04-07 | 5,750.00 | 5,810.00 | 5,590.00 | 5,630.00 | 5,630.00 | 142,789 |
| 2026-04-06 | 5,880.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,730.00 | 131,339 |
| 2026-04-03 | 5,780.00 | 5,930.00 | 5,740.00 | 5,860.00 | 5,860.00 | 114,986 |
| 2026-04-02 | 6,080.00 | 6,120.00 | 5,600.00 | 5,680.00 | 5,680.00 | 280,084 |
| 2026-04-01 | 5,850.00 | 6,130.00 | 5,810.00 | 6,070.00 | 6,070.00 | 228,509 |
| 2026-03-31 | 5,730.00 | 5,910.00 | 5,690.00 | 5,700.00 | 5,700.00 | 434,231 |
| 2026-03-30 | 5,680.00 | 5,850.00 | 5,570.00 | 5,720.00 | 5,720.00 | 276,222 |
| 2026-03-27 | 5,870.00 | 5,930.00 | 5,690.00 | 5,870.00 | 5,870.00 | 279,571 |
| 2026-03-26 | 6,220.00 | 6,230.00 | 5,950.00 | 5,950.00 | 5,950.00 | 341,792 |
| 2026-03-25 | 6,260.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | 242,575 |
| 2026-03-24 | 6,310.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | 341,944 |
| 2026-03-23 | 6,610.00 | 6,690.00 | 6,150.00 | 6,150.00 | 6,150.00 | 578,476 |
| 2026-03-20 | 6,380.00 | 6,860.00 | 6,380.00 | 6,780.00 | 6,780.00 | 784,384 |
| 2026-03-19 | 6,400.00 | 6,420.00 | 6,300.00 | 6,350.00 | 6,350.00 | 297,351 |
| 2026-03-18 | 6,510.00 | 6,640.00 | 6,500.00 | 6,520.00 | 6,520.00 | 439,222 |
| 2026-03-17 | 6,440.00 | 6,620.00 | 6,400.00 | 6,550.00 | 6,550.00 | 376,050 |
| 2026-03-16 | 6,500.00 | 6,710.00 | 6,370.00 | 6,420.00 | 6,420.00 | 821,585 |
| 2026-03-13 | 6,560.00 | 6,660.00 | 6,410.00 | 6,460.00 | 6,460.00 | 305,631 |
| 2026-03-12 | 6,390.00 | 6,680.00 | 6,390.00 | 6,660.00 | 6,660.00 | 405,040 |
| 2026-03-11 | 6,370.00 | 6,590.00 | 6,260.00 | 6,450.00 | 6,450.00 | 563,966 |
| 2026-03-10 | 6,290.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | 534,282 |
| 2026-03-09 | 6,250.00 | 6,430.00 | 5,990.00 | 6,140.00 | 6,140.00 | 705,945 |
| 2026-03-06 | 6,290.00 | 6,470.00 | 6,090.00 | 6,440.00 | 6,440.00 | 678,023 |
| 2026-03-05 | 6,180.00 | 6,430.00 | 6,110.00 | 6,280.00 | 6,280.00 | 1,187,362 |
| 2026-03-04 | 6,820.00 | 6,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | 1,924,585 |
| 2026-03-03 | 7,630.00 | 7,850.00 | 7,020.00 | 7,100.00 | 7,100.00 | 7,276,926 |
| 2026-02-27 | 7,340.00 | 7,480.00 | 7,260.00 | 7,260.00 | 7,260.00 | 646,069 |
| 2026-02-26 | 7,570.00 | 7,580.00 | 7,250.00 | 7,340.00 | 7,340.00 | 680,785 |
| 2026-02-25 | 7,480.00 | 7,785.00 | 7,420.00 | 7,520.00 | 7,520.00 | 1,089,128 |
| 2026-02-24 | 7,550.00 | 7,570.00 | 7,330.00 | 7,470.00 | 7,470.00 | 588,996 |
| 2026-02-23 | 7,490.00 | 7,830.00 | 7,290.00 | 7,540.00 | 7,540.00 | 1,641,133 |
| 2026-02-20 | 7,520.00 | 7,790.00 | 7,410.00 | 7,520.00 | 7,520.00 | 1,245,461 |
| 2026-02-19 | 7,400.00 | 7,550.00 | 7,320.00 | 7,490.00 | 7,490.00 | 1,199,160 |
| 2026-02-13 | 7,220.00 | 7,350.00 | 7,140.00 | 7,270.00 | 7,270.00 | 509,386 |
| 2026-02-12 | 7,450.00 | 7,460.00 | 7,260.00 | 7,270.00 | 7,270.00 | 720,025 |
| 2026-02-11 | 7,500.00 | 7,870.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,014,729 |
| 2026-02-10 | 7,200.00 | 7,760.00 | 7,170.00 | 7,500.00 | 7,500.00 | 2,819,226 |
| 2026-02-09 | 7,130.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | 1,862,206 |
| 2026-02-06 | 7,430.00 | 7,430.00 | 6,700.00 | 7,080.00 | 7,080.00 | 2,653,240 |
| 2026-02-05 | 7,750.00 | 7,880.00 | 7,250.00 | 7,430.00 | 7,430.00 | 3,781,339 |
| 2026-02-04 | 7,170.00 | 8,390.00 | 7,020.00 | 7,990.00 | 7,990.00 | 17,815,529 |
| 2026-02-03 | 6,490.00 | 7,100.00 | 6,370.00 | 6,880.00 | 6,880.00 | 4,741,360 |
| 2026-02-02 | 6,850.00 | 7,240.00 | 6,260.00 | 6,370.00 | 6,370.00 | 3,855,682 |
| 2026-01-30 | 6,400.00 | 7,400.00 | 6,180.00 | 6,740.00 | 6,740.00 | 8,924,797 |
| 2026-01-29 | 6,240.00 | 6,420.00 | 6,140.00 | 6,380.00 | 6,380.00 | 946,922 |
| 2026-01-28 | 6,220.00 | 6,310.00 | 6,150.00 | 6,170.00 | 6,170.00 | 584,777 |
| 2026-01-27 | 6,310.00 | 6,350.00 | 6,140.00 | 6,200.00 | 6,200.00 | 719,749 |
| 2026-01-26 | 6,450.00 | 6,530.00 | 6,210.00 | 6,310.00 | 6,310.00 | 787,559 |
| 2026-01-23 | 6,340.00 | 6,600.00 | 6,210.00 | 6,440.00 | 6,440.00 | 694,083 |
| 2026-01-22 | 6,530.00 | 6,570.00 | 6,310.00 | 6,340.00 | 6,340.00 | 665,817 |
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.