Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009070.KO stock page

KCTC Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-246,790.007,040.006,620.006,840.006,756.183,106,095
2025-07-236,820.007,080.006,530.006,700.006,617.893,292,202
2025-07-227,040.007,080.006,420.006,660.006,578.382,672,910
2025-07-217,090.007,310.006,910.007,040.006,953.731,916,833
2025-07-187,200.007,380.007,000.007,350.007,259.932,931,280
2025-07-177,250.007,550.007,210.007,550.007,457.481,874,316
2025-07-167,100.007,210.007,040.007,200.007,111.76690,604
2025-07-157,110.007,110.006,970.007,000.006,914.221,528,583
2025-07-146,180.007,940.006,000.007,340.007,250.0540,839,281
2025-07-115,980.006,710.005,890.006,250.006,173.418,652,017
2025-07-106,030.006,220.005,780.005,890.005,817.821,986,424
2025-07-096,350.006,380.005,990.006,000.005,926.471,277,754
2025-07-086,150.006,730.006,090.006,260.006,183.285,285,903
2025-07-076,000.006,590.005,960.006,160.006,084.517,085,775
2025-07-046,120.006,500.005,800.006,090.006,015.379,565,495
2025-07-035,420.006,810.005,260.006,250.006,173.4124,557,789
2025-07-025,300.006,250.005,150.005,480.005,412.8422,437,779
2025-07-015,320.005,570.005,170.005,190.005,126.402,930,173
2025-06-305,520.005,600.005,140.005,300.005,235.052,251,568
2025-06-274,795.005,960.004,645.005,550.005,481.9922,036,160
2025-06-265,100.005,560.004,775.004,840.004,780.697,165,739
2025-06-254,200.005,440.004,200.005,050.004,988.1119,054,529
2025-06-244,125.004,240.004,115.004,190.004,138.65243,597
2025-06-234,200.004,270.004,135.004,150.004,099.14305,422
2025-06-204,145.004,145.004,065.004,125.004,074.4560,868
2025-06-194,160.004,170.004,085.004,125.004,074.4552,639
2025-06-184,075.004,180.004,050.004,160.004,109.02146,754
2025-06-174,085.004,145.004,045.004,100.004,049.75151,899
2025-06-164,175.004,175.004,020.004,120.004,069.51134,091
2025-06-134,155.004,300.004,090.004,140.004,089.26602,081
2025-06-124,150.004,200.004,110.004,115.004,064.5768,532
2025-06-114,200.004,200.004,120.004,160.004,109.0278,529
2025-06-104,180.004,235.004,100.004,150.004,099.14107,549
2025-06-094,075.004,185.004,075.004,175.004,123.84153,209
2025-06-054,100.004,100.004,005.004,045.003,995.4363,940
2025-06-044,035.004,100.003,990.004,080.004,030.0074,463
2025-06-024,000.004,050.003,965.004,010.003,960.86104,473
2025-05-304,010.004,025.003,960.003,975.003,926.2941,560
2025-05-293,925.003,995.003,900.003,990.003,941.1065,118
2025-05-283,850.003,935.003,830.003,920.003,871.9643,773
2025-05-273,910.003,975.003,850.003,855.003,807.7666,660
2025-05-263,890.003,970.003,815.003,910.003,862.0835,995
2025-05-233,990.003,990.003,905.003,955.003,906.5335,322
2025-05-224,010.004,180.003,970.003,970.003,921.3582,523
2025-05-213,920.004,050.003,920.004,050.004,000.3781,485
2025-05-203,910.003,950.003,890.003,915.003,867.0246,071
2025-05-193,905.003,990.003,860.003,910.003,862.0856,963
2025-05-163,990.003,990.003,905.003,920.003,871.9670,946
2025-05-154,005.004,030.003,950.003,990.003,941.1086,379
2025-05-143,965.004,250.003,965.004,005.003,955.921,012,084
2025-05-133,925.003,960.003,910.003,945.003,896.6534,728
2025-05-123,890.003,935.003,870.003,925.003,876.9077,986
2025-05-093,840.003,870.003,825.003,870.003,822.5757,496
2025-05-083,855.003,910.003,835.003,870.003,822.5749,162
2025-05-073,830.003,890.003,780.003,875.003,827.5131,788
2025-05-023,825.003,860.003,750.003,825.003,778.1350,024
2025-04-303,900.003,925.003,820.003,825.003,778.1371,324
2025-04-293,900.003,955.003,885.003,935.003,886.7857,372
2025-04-283,895.003,940.003,885.003,910.003,862.0862,130
2025-04-253,885.003,920.003,860.003,915.003,867.02112,214
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-2770.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2950.0000 KRW
2019-12-2745.0000 KRW

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