KCTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,410.00 | 4,555.00 | 4,410.00 | 4,540.00 | 4,398.89 | 75,552 |
| 2024-10-25 | 4,470.00 | 4,515.00 | 4,390.00 | 4,410.00 | 4,272.93 | 112,645 |
| 2024-10-24 | 4,480.00 | 4,580.00 | 4,445.00 | 4,485.00 | 4,345.60 | 95,128 |
| 2024-10-23 | 4,530.00 | 4,565.00 | 4,455.00 | 4,505.00 | 4,364.98 | 109,663 |
| 2024-10-22 | 4,555.00 | 4,630.00 | 4,475.00 | 4,545.00 | 4,403.74 | 186,869 |
| 2024-10-21 | 4,625.00 | 4,690.00 | 4,580.00 | 4,600.00 | 4,457.03 | 70,744 |
| 2024-10-18 | 4,700.00 | 4,730.00 | 4,520.00 | 4,625.00 | 4,481.25 | 148,969 |
| 2024-10-17 | 4,785.00 | 4,800.00 | 4,710.00 | 4,710.00 | 4,563.61 | 120,215 |
| 2024-10-16 | 4,725.00 | 4,890.00 | 4,705.00 | 4,780.00 | 4,631.43 | 164,870 |
| 2024-10-15 | 4,800.00 | 4,835.00 | 4,720.00 | 4,745.00 | 4,597.52 | 178,649 |
| 2024-10-14 | 4,855.00 | 4,975.00 | 4,740.00 | 4,800.00 | 4,650.81 | 253,907 |
| 2024-10-11 | 4,980.00 | 5,030.00 | 4,805.00 | 4,845.00 | 4,694.41 | 275,293 |
| 2024-10-10 | 4,785.00 | 5,070.00 | 4,785.00 | 5,020.00 | 4,863.97 | 635,312 |
| 2024-10-08 | 5,050.00 | 5,070.00 | 4,740.00 | 4,775.00 | 4,626.59 | 523,263 |
| 2024-10-07 | 4,665.00 | 5,390.00 | 4,640.00 | 4,990.00 | 4,834.91 | 2,443,000 |
| 2024-10-04 | 4,920.00 | 4,955.00 | 4,625.00 | 4,625.00 | 4,481.25 | 1,123,518 |
| 2024-10-02 | 5,510.00 | 5,650.00 | 5,060.00 | 5,060.00 | 4,902.73 | 1,869,266 |
| 2024-09-30 | 5,480.00 | 5,510.00 | 5,270.00 | 5,470.00 | 5,299.99 | 1,391,374 |
| 2024-09-27 | 5,170.00 | 5,450.00 | 5,140.00 | 5,360.00 | 5,193.41 | 1,334,407 |
| 2024-09-26 | 5,090.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,019.00 | 649,087 |
| 2024-09-25 | 5,070.00 | 5,160.00 | 5,030.00 | 5,060.00 | 4,902.73 | 478,331 |
| 2024-09-24 | 5,100.00 | 5,130.00 | 4,995.00 | 5,040.00 | 4,883.35 | 539,241 |
| 2024-09-23 | 5,260.00 | 5,260.00 | 4,980.00 | 5,160.00 | 4,999.62 | 1,064,791 |
| 2024-09-20 | 5,140.00 | 5,200.00 | 4,980.00 | 5,040.00 | 4,883.35 | 899,738 |
| 2024-09-19 | 5,130.00 | 5,150.00 | 4,960.00 | 5,130.00 | 4,970.55 | 542,718 |
| 2024-09-13 | 5,170.00 | 5,190.00 | 5,040.00 | 5,050.00 | 4,893.04 | 489,261 |
| 2024-09-12 | 4,985.00 | 5,290.00 | 4,985.00 | 5,180.00 | 5,019.00 | 1,158,757 |
| 2024-09-11 | 5,190.00 | 5,320.00 | 4,940.00 | 4,975.00 | 4,820.37 | 1,967,029 |
| 2024-09-10 | 5,980.00 | 6,150.00 | 5,290.00 | 5,290.00 | 5,125.58 | 6,531,579 |
| 2024-09-09 | 5,400.00 | 5,540.00 | 5,230.00 | 5,490.00 | 5,319.37 | 2,863,473 |
| 2024-09-06 | 5,760.00 | 6,410.00 | 5,500.00 | 5,580.00 | 5,406.57 | 9,709,859 |
| 2024-09-05 | 5,040.00 | 6,250.00 | 4,875.00 | 5,800.00 | 5,619.73 | 25,563,660 |
| 2024-09-04 | 4,810.00 | 5,440.00 | 4,660.00 | 4,990.00 | 4,834.91 | 4,486,004 |
| 2024-09-03 | 4,505.00 | 5,290.00 | 4,440.00 | 4,990.00 | 4,834.91 | 10,576,620 |
| 2024-09-02 | 4,405.00 | 4,530.00 | 4,385.00 | 4,525.00 | 4,384.36 | 431,679 |
| 2024-08-30 | 4,360.00 | 4,460.00 | 4,335.00 | 4,405.00 | 4,268.09 | 302,900 |
| 2024-08-29 | 4,430.00 | 4,430.00 | 4,310.00 | 4,350.00 | 4,214.80 | 377,778 |
| 2024-08-28 | 4,600.00 | 4,605.00 | 4,410.00 | 4,480.00 | 4,340.76 | 446,031 |
| 2024-08-27 | 4,630.00 | 4,635.00 | 4,470.00 | 4,560.00 | 4,418.27 | 391,678 |
| 2024-08-26 | 4,820.00 | 4,870.00 | 4,610.00 | 4,660.00 | 4,515.16 | 567,881 |
| 2024-08-23 | 4,945.00 | 4,950.00 | 4,700.00 | 4,790.00 | 4,641.12 | 711,271 |
| 2024-08-22 | 5,000.00 | 5,030.00 | 4,845.00 | 4,975.00 | 4,820.37 | 794,071 |
| 2024-08-21 | 5,080.00 | 5,090.00 | 4,905.00 | 5,000.00 | 4,844.59 | 514,834 |
| 2024-08-20 | 5,120.00 | 5,190.00 | 5,030.00 | 5,090.00 | 4,931.80 | 661,262 |
| 2024-08-19 | 5,360.00 | 5,380.00 | 4,990.00 | 5,080.00 | 4,922.11 | 1,104,536 |
| 2024-08-16 | 5,480.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,241.85 | 696,190 |
| 2024-08-14 | 5,480.00 | 5,670.00 | 5,340.00 | 5,470.00 | 5,299.99 | 920,140 |
| 2024-08-13 | 5,690.00 | 5,950.00 | 5,400.00 | 5,460.00 | 5,290.30 | 1,534,556 |
| 2024-08-12 | 5,960.00 | 6,000.00 | 5,600.00 | 5,710.00 | 5,532.53 | 1,599,519 |
| 2024-08-09 | 6,060.00 | 6,380.00 | 6,020.00 | 6,110.00 | 5,920.09 | 2,155,585 |
| 2024-08-08 | 6,320.00 | 6,540.00 | 6,020.00 | 6,090.00 | 5,900.72 | 4,403,570 |
| 2024-08-07 | 5,230.00 | 6,550.00 | 5,230.00 | 6,460.00 | 6,259.22 | 17,337,881 |
| 2024-08-06 | 5,120.00 | 5,430.00 | 4,920.00 | 5,300.00 | 5,135.27 | 2,817,547 |
| 2024-08-05 | 5,910.00 | 6,000.00 | 4,795.00 | 5,060.00 | 4,902.73 | 2,452,590 |
| 2024-08-02 | 6,240.00 | 6,430.00 | 5,830.00 | 5,950.00 | 5,765.07 | 4,678,814 |
| 2024-08-01 | 5,720.00 | 7,030.00 | 5,610.00 | 6,300.00 | 6,104.19 | 27,130,480 |
| 2024-07-31 | 6,070.00 | 6,300.00 | 5,690.00 | 5,760.00 | 5,580.97 | 4,556,155 |
| 2024-07-30 | 6,000.00 | 6,950.00 | 5,860.00 | 6,130.00 | 5,939.47 | 29,116,051 |
| 2024-07-29 | 5,960.00 | 6,180.00 | 5,450.00 | 5,550.00 | 5,377.50 | 13,947,750 |
| 2024-07-26 | 4,040.00 | 5,330.00 | 4,035.00 | 5,330.00 | 5,164.34 | 8,967,413 |
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.