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
2025-01-233,985.003,985.003,860.003,870.003,822.5777,045
2025-01-224,065.004,105.003,950.003,985.003,936.16110,936
2025-01-214,030.004,095.003,990.004,065.004,015.18109,549
2025-01-204,040.004,130.004,000.004,025.003,975.67207,274
2025-01-174,095.004,100.003,980.003,980.003,931.23154,140
2025-01-163,990.004,010.003,925.003,955.003,906.5366,056
2025-01-154,020.004,020.003,950.003,950.003,901.5944,754
2025-01-143,915.004,000.003,915.003,950.003,901.5941,520
2025-01-134,050.004,070.003,925.003,935.003,886.7864,649
2025-01-104,050.004,075.003,820.004,000.003,950.9872,835
2025-01-094,020.004,140.003,960.004,010.003,960.86112,781
2025-01-083,955.004,050.003,930.004,020.003,970.7456,228
2025-01-073,970.003,985.003,940.003,960.003,911.4746,809
2025-01-063,940.003,980.003,905.003,965.003,916.4138,984
2025-01-033,880.003,970.003,875.003,930.003,881.8442,648
2025-01-023,880.003,910.003,850.003,880.003,832.4536,115
2024-12-303,825.003,925.003,820.003,915.003,867.0231,874
2024-12-273,900.003,935.003,840.003,840.003,792.9446,707
2024-12-264,050.004,050.003,920.003,935.003,812.7070,081
2024-12-243,960.004,050.003,955.004,010.003,885.3750,134
2024-12-233,860.003,980.003,860.003,980.003,856.3039,177
2024-12-203,990.004,010.003,860.003,895.003,773.9488,296
2024-12-193,960.004,015.003,895.003,990.003,865.9954,494
2024-12-183,985.004,070.003,985.004,040.003,914.4374,719
2024-12-174,040.004,050.003,960.004,025.003,899.9042,239
2024-12-163,990.004,045.003,905.004,025.003,899.9099,096
2024-12-133,905.003,975.003,880.003,970.003,846.6158,496
2024-12-123,940.003,960.003,865.003,930.003,807.8566,982
2024-12-113,805.003,950.003,800.003,930.003,807.8575,281
2024-12-103,540.003,890.003,540.003,845.003,725.49157,409
2024-12-093,695.003,705.003,530.003,530.003,420.28225,449
2024-12-063,870.003,895.003,695.003,795.003,677.05128,796
2024-12-054,000.004,050.003,835.003,835.003,715.80130,237
2024-12-043,985.004,080.003,935.003,990.003,865.99105,763
2024-12-033,995.004,105.003,995.004,080.003,953.1981,783
2024-12-024,075.004,185.003,990.003,995.003,870.83165,381
2024-11-294,250.004,265.004,050.004,095.003,967.7274,289
2024-11-284,225.004,320.004,200.004,265.004,132.4483,921
2024-11-274,280.004,345.004,205.004,225.004,093.6872,047
2024-11-264,230.004,265.004,150.004,265.004,132.4466,506
2024-11-254,150.004,285.004,150.004,220.004,088.8469,902
2024-11-224,180.004,280.004,135.004,165.004,035.5578,221
2024-11-214,180.004,220.004,105.004,180.004,050.08100,858
2024-11-204,240.004,245.004,160.004,180.004,050.08114,081
2024-11-194,235.004,330.004,175.004,205.004,074.30104,707
2024-11-184,155.004,275.004,150.004,205.004,074.3099,985
2024-11-154,060.004,240.004,030.004,170.004,040.39155,398
2024-11-143,990.004,135.003,990.004,060.003,933.81149,568
2024-11-134,050.004,130.003,990.003,990.003,865.99162,617
2024-11-124,190.004,245.004,010.004,100.003,972.57195,072
2024-11-114,330.004,450.004,190.004,195.004,064.62205,073
2024-11-084,300.004,480.004,300.004,360.004,224.49180,687
2024-11-074,325.004,400.004,255.004,290.004,156.66152,493
2024-11-064,800.004,940.004,315.004,330.004,195.42790,412
2024-11-054,455.004,575.004,455.004,515.004,374.6751,559
2024-11-044,405.004,520.004,400.004,510.004,369.8269,169
2024-11-014,480.004,510.004,390.004,415.004,277.7872,584
2024-10-314,400.004,535.004,360.004,520.004,379.5182,539
2024-10-304,575.004,575.004,415.004,415.004,277.7887,881
2024-10-294,510.004,580.004,460.004,540.004,398.8977,420
← NewerPage 8 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.