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
2025-04-243,860.003,900.003,825.003,865.003,817.6372,617
2025-04-233,880.003,890.003,805.003,855.003,807.7634,170
2025-04-223,850.003,915.003,840.003,855.003,807.7664,826
2025-04-213,990.004,000.003,860.003,890.003,842.33113,741
2025-04-183,960.004,000.003,870.003,940.003,891.72118,255
2025-04-173,895.004,000.003,860.003,915.003,867.02155,567
2025-04-163,905.003,930.003,865.003,875.003,827.51112,485
2025-04-153,750.004,120.003,705.003,880.003,832.45858,944
2025-04-143,685.003,750.003,675.003,750.003,704.0432,631
2025-04-113,700.003,760.003,545.003,685.003,639.8454,924
2025-04-103,580.003,770.003,580.003,740.003,694.1795,305
2025-04-093,495.003,640.003,445.003,530.003,486.7472,065
2025-04-083,575.003,670.003,500.003,505.003,462.0557,440
2025-04-073,675.003,740.003,500.003,545.003,501.5678,185
2025-04-043,505.003,765.003,495.003,745.003,699.1167,005
2025-04-033,625.003,765.003,555.003,565.003,521.3143,006
2025-04-023,675.003,705.003,620.003,675.003,629.9616,894
2025-04-013,515.003,700.003,515.003,675.003,629.9642,607
2025-03-313,645.003,650.003,495.003,510.003,466.99100,145
2025-03-283,715.003,730.003,645.003,650.003,605.2754,705
2025-03-273,720.003,755.003,705.003,715.003,669.4736,091
2025-03-263,740.003,760.003,700.003,720.003,674.4126,863
2025-03-253,770.003,835.003,710.003,720.003,674.4146,846
2025-03-243,750.003,880.003,720.003,790.003,743.5585,613
2025-03-213,715.003,745.003,645.003,730.003,684.29106,985
2025-03-203,750.003,770.003,715.003,725.003,679.3532,581
2025-03-193,765.003,780.003,740.003,750.003,704.0438,841
2025-03-183,770.003,835.003,765.003,765.003,718.8646,428
2025-03-173,800.003,820.003,780.003,795.003,748.4933,145
2025-03-143,775.003,855.003,765.003,780.003,733.6843,576
2025-03-133,830.003,860.003,765.003,780.003,733.6851,364
2025-03-123,870.003,890.003,820.003,830.003,783.0639,114
2025-03-113,840.003,895.003,820.003,850.003,802.8262,716
2025-03-103,930.003,950.003,885.003,920.003,871.9639,742
2025-03-073,900.003,980.003,890.003,930.003,881.8431,677
2025-03-063,970.004,015.003,920.003,960.003,911.4731,081
2025-03-053,780.004,050.003,780.003,965.003,916.41176,440
2025-03-043,845.003,865.003,780.003,800.003,753.4333,084
2025-02-283,915.003,915.003,815.003,845.003,797.8895,717
2025-02-273,975.004,010.003,925.003,940.003,891.7244,829
2025-02-264,080.004,085.003,940.003,975.003,926.29125,301
2025-02-253,955.004,065.003,925.004,025.003,975.67227,365
2025-02-243,895.004,000.003,885.003,965.003,916.41127,982
2025-02-213,835.003,915.003,830.003,895.003,847.2773,879
2025-02-203,830.003,870.003,810.003,830.003,783.0664,201
2025-02-193,820.003,830.003,790.003,830.003,783.0650,396
2025-02-183,815.003,835.003,785.003,830.003,783.0639,171
2025-02-173,815.003,835.003,790.003,815.003,768.2520,954
2025-02-143,820.003,840.003,795.003,795.003,748.4932,191
2025-02-133,820.003,840.003,775.003,800.003,753.4339,504
2025-02-123,855.003,880.003,775.003,800.003,753.4336,766
2025-02-113,850.003,855.003,810.003,840.003,792.9462,478
2025-02-103,765.003,850.003,735.003,840.003,792.9441,297
2025-02-073,795.003,815.003,725.003,785.003,738.6236,500
2025-02-063,820.003,855.003,775.003,790.003,743.5539,994
2025-02-053,760.003,845.003,760.003,820.003,773.1945,294
2025-02-043,690.003,805.003,690.003,775.003,728.7420,319
2025-02-033,750.003,780.003,660.003,690.003,644.7869,042
2025-01-313,870.003,890.003,770.003,790.003,743.5567,707
2025-01-243,870.003,900.003,845.003,870.003,822.5734,528
← NewerPage 7 of 21 · 1,227 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.