KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,600.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,561.00 | 211,270 |
| 2025-10-23 | 5,770.00 | 5,790.00 | 5,570.00 | 5,620.00 | 5,551.13 | 365,112 |
| 2025-10-22 | 5,750.00 | 5,870.00 | 5,550.00 | 5,780.00 | 5,709.17 | 344,220 |
| 2025-10-21 | 5,640.00 | 5,850.00 | 5,610.00 | 5,730.00 | 5,659.78 | 547,310 |
| 2025-10-20 | 5,520.00 | 5,660.00 | 5,410.00 | 5,640.00 | 5,570.88 | 219,558 |
| 2025-10-17 | 5,700.00 | 5,720.00 | 5,470.00 | 5,520.00 | 5,452.35 | 431,691 |
| 2025-10-16 | 5,660.00 | 6,030.00 | 5,620.00 | 5,710.00 | 5,640.02 | 1,280,746 |
| 2025-10-15 | 5,560.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,580.76 | 233,438 |
| 2025-10-14 | 5,560.00 | 5,700.00 | 5,490.00 | 5,560.00 | 5,491.86 | 472,191 |
| 2025-10-13 | 5,510.00 | 5,680.00 | 5,410.00 | 5,590.00 | 5,521.50 | 302,894 |
| 2025-10-10 | 5,500.00 | 5,630.00 | 5,370.00 | 5,630.00 | 5,561.00 | 218,515 |
| 2025-10-02 | 5,480.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,402.97 | 123,197 |
| 2025-10-01 | 5,400.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,452.35 | 177,987 |
| 2025-09-30 | 5,530.00 | 5,550.00 | 5,380.00 | 5,380.00 | 5,314.07 | 127,028 |
| 2025-09-29 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,462.23 | 115,374 |
| 2025-09-26 | 5,480.00 | 5,520.00 | 5,310.00 | 5,360.00 | 5,294.31 | 192,549 |
| 2025-09-25 | 5,450.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,412.84 | 101,572 |
| 2025-09-24 | 5,530.00 | 5,560.00 | 5,440.00 | 5,480.00 | 5,412.84 | 125,132 |
| 2025-09-23 | 5,630.00 | 5,630.00 | 5,470.00 | 5,560.00 | 5,491.86 | 160,603 |
| 2025-09-22 | 5,580.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,531.37 | 135,794 |
| 2025-09-19 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,501.74 | 223,962 |
| 2025-09-18 | 5,510.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,590.64 | 296,651 |
| 2025-09-17 | 5,460.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,442.48 | 254,786 |
| 2025-09-16 | 5,490.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,402.97 | 331,488 |
| 2025-09-15 | 5,650.00 | 5,650.00 | 5,480.00 | 5,510.00 | 5,442.48 | 482,031 |
| 2025-09-12 | 5,760.00 | 5,760.00 | 5,580.00 | 5,640.00 | 5,570.88 | 331,997 |
| 2025-09-11 | 5,680.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,640.02 | 715,506 |
| 2025-09-10 | 5,660.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,610.39 | 558,240 |
| 2025-09-09 | 5,690.00 | 5,880.00 | 5,600.00 | 5,660.00 | 5,590.64 | 1,243,747 |
| 2025-09-08 | 5,500.00 | 5,720.00 | 5,440.00 | 5,640.00 | 5,570.88 | 775,463 |
| 2025-09-05 | 5,820.00 | 5,820.00 | 5,440.00 | 5,500.00 | 5,432.60 | 1,273,099 |
| 2025-09-04 | 5,610.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,511.62 | 437,980 |
| 2025-09-03 | 5,500.00 | 5,610.00 | 5,400.00 | 5,580.00 | 5,511.62 | 168,686 |
| 2025-09-02 | 5,490.00 | 5,600.00 | 5,360.00 | 5,500.00 | 5,432.60 | 206,885 |
| 2025-09-01 | 5,570.00 | 5,640.00 | 5,350.00 | 5,480.00 | 5,412.84 | 293,635 |
| 2025-08-29 | 5,680.00 | 5,740.00 | 5,490.00 | 5,580.00 | 5,511.62 | 315,483 |
| 2025-08-28 | 5,510.00 | 5,650.00 | 5,420.00 | 5,620.00 | 5,551.13 | 287,768 |
| 2025-08-27 | 5,360.00 | 5,530.00 | 5,360.00 | 5,510.00 | 5,442.48 | 299,559 |
| 2025-08-26 | 5,680.00 | 5,740.00 | 5,340.00 | 5,360.00 | 5,294.31 | 811,805 |
| 2025-08-25 | 5,730.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,659.78 | 489,210 |
| 2025-08-22 | 5,560.00 | 6,020.00 | 5,560.00 | 5,730.00 | 5,659.78 | 3,295,222 |
| 2025-08-21 | 5,700.00 | 5,840.00 | 5,550.00 | 5,560.00 | 5,491.86 | 1,310,175 |
| 2025-08-20 | 5,460.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,442.48 | 435,002 |
| 2025-08-19 | 5,490.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,491.86 | 299,277 |
| 2025-08-18 | 5,600.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,481.99 | 345,884 |
| 2025-08-14 | 5,480.00 | 5,750.00 | 5,480.00 | 5,550.00 | 5,481.99 | 665,322 |
| 2025-08-13 | 5,620.00 | 5,890.00 | 5,470.00 | 5,530.00 | 5,462.23 | 1,536,372 |
| 2025-08-12 | 5,670.00 | 5,680.00 | 5,550.00 | 5,610.00 | 5,541.25 | 432,708 |
| 2025-08-11 | 5,540.00 | 5,690.00 | 5,430.00 | 5,670.00 | 5,600.51 | 833,222 |
| 2025-08-08 | 5,470.00 | 5,580.00 | 5,410.00 | 5,480.00 | 5,412.84 | 485,789 |
| 2025-08-07 | 5,500.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,393.09 | 2,170,981 |
| 2025-08-06 | 5,650.00 | 5,660.00 | 5,450.00 | 5,470.00 | 5,402.97 | 492,332 |
| 2025-08-05 | 5,450.00 | 5,560.00 | 5,380.00 | 5,540.00 | 5,472.11 | 497,678 |
| 2025-08-04 | 5,330.00 | 5,560.00 | 5,310.00 | 5,450.00 | 5,383.21 | 487,367 |
| 2025-08-01 | 5,530.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,333.82 | 727,053 |
| 2025-07-31 | 5,540.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,472.11 | 841,442 |
| 2025-07-30 | 5,650.00 | 5,730.00 | 5,500.00 | 5,580.00 | 5,511.62 | 771,589 |
| 2025-07-29 | 5,700.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,531.37 | 1,009,293 |
| 2025-07-28 | 6,060.00 | 6,110.00 | 5,640.00 | 5,710.00 | 5,640.02 | 1,928,447 |
| 2025-07-25 | 6,810.00 | 6,870.00 | 6,100.00 | 6,210.00 | 6,133.90 | 3,949,788 |
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.