KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,450.00 | 6,520.00 | 6,280.00 | 6,470.00 | 6,470.00 | 856,769 |
| 2026-01-20 | 6,230.00 | 6,540.00 | 6,150.00 | 6,510.00 | 6,510.00 | 980,709 |
| 2026-01-19 | 6,300.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | 515,860 |
| 2026-01-16 | 6,390.00 | 6,530.00 | 6,210.00 | 6,300.00 | 6,300.00 | 549,197 |
| 2026-01-15 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | 412,863 |
| 2026-01-14 | 6,190.00 | 6,540.00 | 6,030.00 | 6,530.00 | 6,530.00 | 739,595 |
| 2026-01-13 | 6,400.00 | 6,500.00 | 6,160.00 | 6,190.00 | 6,190.00 | 746,872 |
| 2026-01-12 | 6,630.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | 756,164 |
| 2026-01-09 | 6,470.00 | 6,700.00 | 6,350.00 | 6,610.00 | 6,610.00 | 1,448,346 |
| 2026-01-08 | 6,510.00 | 6,640.00 | 6,210.00 | 6,380.00 | 6,380.00 | 977,400 |
| 2026-01-07 | 6,250.00 | 6,730.00 | 6,190.00 | 6,510.00 | 6,510.00 | 3,117,389 |
| 2026-01-06 | 6,090.00 | 6,300.00 | 6,010.00 | 6,130.00 | 6,130.00 | 636,111 |
| 2026-01-05 | 6,210.00 | 6,220.00 | 5,990.00 | 6,090.00 | 6,090.00 | 431,220 |
| 2026-01-02 | 6,330.00 | 6,360.00 | 6,080.00 | 6,160.00 | 6,160.00 | 550,761 |
| 2025-12-30 | 6,260.00 | 6,380.00 | 6,200.00 | 6,270.00 | 6,270.00 | 555,892 |
| 2025-12-29 | 6,150.00 | 6,420.00 | 6,035.00 | 6,210.00 | 6,210.00 | 896,795 |
| 2025-12-26 | 6,120.00 | 6,450.00 | 6,070.00 | 6,120.00 | 6,045.00 | 1,204,217 |
| 2025-12-24 | 6,150.00 | 6,600.00 | 5,900.00 | 6,050.00 | 5,975.86 | 3,342,200 |
| 2025-12-23 | 6,380.00 | 7,140.00 | 6,110.00 | 6,150.00 | 6,074.63 | 7,815,661 |
| 2025-12-22 | 6,350.00 | 6,630.00 | 6,320.00 | 6,420.00 | 6,341.32 | 1,117,056 |
| 2025-12-19 | 6,350.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,222.79 | 790,387 |
| 2025-12-18 | 6,420.00 | 6,660.00 | 6,270.00 | 6,330.00 | 6,252.43 | 1,345,228 |
| 2025-12-17 | 6,340.00 | 6,830.00 | 6,220.00 | 6,630.00 | 6,548.75 | 3,315,582 |
| 2025-12-16 | 6,560.00 | 6,610.00 | 6,200.00 | 6,280.00 | 6,203.04 | 1,386,465 |
| 2025-12-15 | 6,880.00 | 7,100.00 | 6,600.00 | 6,640.00 | 6,558.63 | 3,191,083 |
| 2025-12-12 | 7,000.00 | 7,390.00 | 6,510.00 | 6,710.00 | 6,627.77 | 14,159,040 |
| 2025-12-11 | 5,420.00 | 6,890.00 | 5,400.00 | 6,470.00 | 6,390.71 | 17,094,529 |
| 2025-12-10 | 5,390.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 161,383 |
| 2025-12-09 | 5,270.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,323.95 | 164,106 |
| 2025-12-08 | 5,390.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,264.68 | 118,425 |
| 2025-12-05 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,264.68 | 84,023 |
| 2025-12-04 | 5,360.00 | 5,490.00 | 5,290.00 | 5,320.00 | 5,254.80 | 170,323 |
| 2025-12-03 | 5,460.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,333.82 | 128,530 |
| 2025-12-02 | 5,250.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,323.95 | 225,530 |
| 2025-12-01 | 5,240.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,175.78 | 264,163 |
| 2025-11-28 | 5,110.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,165.91 | 99,449 |
| 2025-11-27 | 5,210.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,047.38 | 103,416 |
| 2025-11-26 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,146.15 | 165,499 |
| 2025-11-25 | 5,110.00 | 5,190.00 | 4,985.00 | 5,050.00 | 4,988.11 | 117,180 |
| 2025-11-24 | 5,120.00 | 5,190.00 | 5,020.00 | 5,100.00 | 5,037.50 | 90,315 |
| 2025-11-21 | 5,150.00 | 5,250.00 | 5,060.00 | 5,100.00 | 5,037.50 | 136,617 |
| 2025-11-20 | 5,080.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,175.78 | 210,461 |
| 2025-11-19 | 4,910.00 | 5,110.00 | 4,900.00 | 5,070.00 | 5,007.87 | 140,535 |
| 2025-11-18 | 5,030.00 | 5,060.00 | 4,905.00 | 4,915.00 | 4,854.77 | 186,571 |
| 2025-11-17 | 5,120.00 | 5,200.00 | 5,040.00 | 5,040.00 | 4,978.24 | 186,680 |
| 2025-11-14 | 5,210.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,047.38 | 98,941 |
| 2025-11-13 | 5,310.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,235.05 | 86,226 |
| 2025-11-12 | 5,100.00 | 5,320.00 | 5,070.00 | 5,320.00 | 5,254.80 | 165,408 |
| 2025-11-11 | 5,280.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,077.01 | 170,795 |
| 2025-11-10 | 5,120.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,146.15 | 145,745 |
| 2025-11-07 | 4,995.00 | 5,130.00 | 4,985.00 | 5,120.00 | 5,057.25 | 161,835 |
| 2025-11-06 | 5,160.00 | 5,200.00 | 5,030.00 | 5,120.00 | 5,057.25 | 133,474 |
| 2025-11-05 | 5,220.00 | 5,220.00 | 4,920.00 | 5,160.00 | 5,096.76 | 428,856 |
| 2025-11-04 | 5,180.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,156.03 | 274,335 |
| 2025-11-03 | 5,410.00 | 5,450.00 | 5,080.00 | 5,180.00 | 5,116.52 | 959,389 |
| 2025-10-31 | 5,420.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,343.70 | 351,864 |
| 2025-10-30 | 5,780.00 | 5,780.00 | 5,450.00 | 5,470.00 | 5,402.97 | 514,183 |
| 2025-10-29 | 5,890.00 | 5,910.00 | 5,690.00 | 5,780.00 | 5,709.17 | 452,168 |
| 2025-10-28 | 6,090.00 | 6,110.00 | 5,820.00 | 5,890.00 | 5,817.82 | 756,455 |
| 2025-10-27 | 5,700.00 | 6,240.00 | 5,680.00 | 5,980.00 | 5,906.72 | 2,549,307 |
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.