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%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,110.003,115.003,045.003,050.002,838.51393,538
2024-07-243,170.003,185.003,140.003,145.002,926.92150,086
2024-07-233,180.003,210.003,160.003,160.002,940.88195,494
2024-07-223,215.003,230.003,165.003,190.002,968.80326,999
2024-07-193,215.003,235.003,195.003,235.003,010.68150,199
2024-07-183,210.003,230.003,175.003,215.002,992.07204,637
2024-07-173,235.003,265.003,220.003,230.003,006.03189,499
2024-07-163,230.003,255.003,195.003,230.003,006.03142,155
2024-07-153,230.003,255.003,155.003,230.003,006.0399,019
2024-07-123,235.003,265.003,205.003,230.003,006.03171,956
2024-07-113,295.003,300.003,250.003,250.003,024.64139,594
2024-07-103,225.003,305.003,220.003,295.003,066.52285,039
2024-07-093,210.003,240.003,210.003,225.003,001.37165,966
2024-07-083,195.003,225.003,185.003,215.002,992.07189,412
2024-07-053,175.003,210.003,175.003,200.002,978.11230,215
2024-07-043,140.003,325.003,140.003,190.002,968.80595,866
2024-07-033,200.003,215.003,125.003,140.002,922.27350,717
2024-07-023,265.003,285.003,195.003,210.002,987.41278,884
2024-07-013,240.003,290.003,240.003,275.003,047.90182,508
2024-06-283,230.003,265.003,220.003,250.003,024.64172,765
2024-06-273,310.003,340.003,230.003,230.003,006.03427,275
2024-06-263,330.003,365.003,320.003,320.003,089.78187,172
2024-06-253,315.003,365.003,315.003,330.003,099.09203,925
2024-06-243,430.003,440.003,345.003,345.003,113.05386,034
2024-06-213,405.003,480.003,400.003,440.003,201.46691,090
2024-06-203,395.003,425.003,370.003,425.003,187.50274,906
2024-06-193,370.003,430.003,345.003,390.003,154.93498,530
2024-06-183,345.003,380.003,335.003,360.003,127.01321,120
2024-06-173,325.003,400.003,325.003,350.003,117.70382,528
2024-06-143,380.003,420.003,325.003,345.003,113.05552,279
2024-06-133,660.003,660.003,350.003,370.003,136.324,556,037
2024-06-123,265.003,335.003,255.003,335.003,103.741,170,260
2024-06-113,275.003,320.003,250.003,275.003,047.90449,503
2024-06-103,300.003,330.003,270.003,295.003,066.52449,284
2024-06-073,315.003,355.003,295.003,340.003,108.40669,246
2024-06-053,285.003,635.003,215.003,290.003,061.8612,109,310
2024-06-043,435.003,475.003,260.003,270.003,043.252,120,863
2024-06-033,200.003,285.003,160.003,270.003,043.25283,991
2024-05-313,265.003,300.003,155.003,180.002,959.49335,697
2024-05-303,275.003,310.003,265.003,275.003,047.90219,247
2024-05-293,270.003,305.003,245.003,285.003,057.21336,281
2024-05-283,250.003,310.003,250.003,280.003,052.56264,184
2024-05-273,265.003,290.003,210.003,260.003,033.94477,615
2024-05-243,225.003,280.003,225.003,250.003,024.64156,012
2024-05-233,240.003,270.003,210.003,250.003,024.64197,999
2024-05-223,315.003,330.003,255.003,255.003,029.29217,153
2024-05-213,250.003,305.003,235.003,300.003,071.17283,046
2024-05-203,300.003,300.003,240.003,255.003,029.29165,559
2024-05-173,305.003,315.003,270.003,275.003,047.90199,333
2024-05-163,350.003,375.003,305.003,315.003,085.13273,302
2024-05-143,305.003,355.003,285.003,350.003,117.70215,612
2024-05-133,270.003,310.003,265.003,290.003,061.86259,724
2024-05-103,330.003,350.003,280.003,280.003,052.56257,613
2024-05-093,300.003,345.003,295.003,310.003,080.48290,491
2024-05-083,395.003,395.003,270.003,330.003,099.09674,501
2024-05-073,250.003,290.003,240.003,270.003,043.25571,828
2024-05-033,240.003,245.003,205.003,210.002,987.41251,461
2024-05-023,200.003,235.003,195.003,220.002,996.72130,904
2024-04-303,210.003,255.003,190.003,200.002,978.11234,746
2024-04-293,170.003,230.003,170.003,215.002,992.07237,936
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28120.0000 KRW
2021-12-29100.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

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