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
2024-04-263,200.003,225.003,145.003,170.002,950.19236,972
2024-04-253,180.003,250.003,175.003,200.002,978.11272,914
2024-04-243,145.003,235.003,140.003,210.002,987.41333,715
2024-04-233,135.003,190.003,105.003,115.002,899.00270,986
2024-04-223,090.003,150.003,090.003,145.002,926.92189,907
2024-04-193,190.003,215.003,050.003,080.002,866.43502,133
2024-04-183,155.003,230.003,155.003,190.002,968.80223,612
2024-04-173,150.003,245.003,145.003,150.002,931.57235,191
2024-04-163,200.003,220.003,130.003,150.002,931.57296,254
2024-04-153,225.003,245.003,155.003,220.002,996.72303,728
2024-04-123,290.003,360.003,245.003,255.003,029.29321,309
2024-04-113,235.003,310.003,185.003,285.003,057.21208,831
2024-04-093,270.003,325.003,245.003,270.003,043.25261,586
2024-04-083,355.003,355.003,285.003,290.003,061.86281,341
2024-04-053,365.003,370.003,300.003,355.003,122.36432,981
2024-04-043,405.003,430.003,365.003,375.003,140.97322,900
2024-04-033,420.003,445.003,370.003,390.003,154.93326,472
2024-04-023,515.003,545.003,425.003,450.003,210.77457,335
2024-04-013,495.003,535.003,490.003,515.003,271.26278,514
2024-03-293,515.003,515.003,460.003,480.003,238.69251,299
2024-03-283,505.003,520.003,470.003,475.003,234.04381,210
2024-03-273,600.003,615.003,500.003,520.003,275.92507,014
2024-03-263,660.003,680.003,580.003,600.003,350.37601,863
2024-03-253,665.003,710.003,650.003,660.003,406.21230,923
2024-03-223,700.003,710.003,645.003,665.003,410.86406,615
2024-03-213,700.003,760.003,685.003,700.003,443.43534,728
2024-03-203,680.003,725.003,660.003,660.003,406.21482,879
2024-03-193,720.003,775.003,635.003,675.003,420.17714,770
2024-03-183,740.003,790.003,690.003,740.003,480.66528,669
2024-03-153,720.003,750.003,670.003,745.003,485.31466,486
2024-03-143,800.003,810.003,710.003,740.003,480.66435,071
2024-03-133,690.003,815.003,670.003,785.003,522.54814,378
2024-03-123,730.003,730.003,650.003,660.003,406.21505,227
2024-03-113,690.003,775.003,665.003,690.003,434.13515,697
2024-03-083,650.003,710.003,635.003,690.003,434.13566,417
2024-03-073,740.003,750.003,610.003,630.003,378.29848,937
2024-03-063,775.003,820.003,730.003,735.003,476.01579,789
2024-03-053,850.003,905.003,770.003,800.003,536.50757,602
2024-03-043,905.004,015.003,845.003,860.003,592.341,379,502
2024-02-293,830.004,100.003,740.003,920.003,648.183,678,982
2024-02-283,905.003,970.003,825.003,865.003,596.991,212,223
2024-02-274,120.004,210.003,835.003,860.003,592.344,751,439
2024-02-263,945.003,945.003,805.003,905.003,634.221,370,241
2024-02-233,940.003,950.003,865.003,915.003,643.53852,831
2024-02-224,035.004,040.003,915.003,940.003,666.791,405,852
2024-02-214,110.004,140.003,985.004,005.003,727.281,903,899
2024-02-204,160.004,335.004,065.004,150.003,862.238,192,386
2024-02-193,820.004,050.003,795.003,995.003,717.983,578,045
2024-02-163,775.003,800.003,710.003,795.003,531.85656,294
2024-02-153,760.003,785.003,700.003,725.003,466.70742,201
2024-02-143,670.003,815.003,650.003,800.003,536.50776,646
2024-02-133,680.003,715.003,670.003,710.003,452.74652,335
2024-02-083,625.003,685.003,570.003,670.003,415.51805,425
2024-02-073,810.003,890.003,620.003,635.003,382.943,359,962
2024-02-063,790.003,810.003,670.003,700.003,443.43837,448
2024-02-053,900.003,900.003,715.003,790.003,527.191,200,838
2024-02-023,850.003,920.003,825.003,845.003,578.38988,604
2024-02-013,725.003,905.003,725.003,790.003,527.191,586,255
2024-01-313,650.003,750.003,615.003,750.003,489.97975,697
2024-01-303,720.003,795.003,580.003,675.003,420.171,225,072
← NewerPage 11 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.