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
2024-01-293,950.003,975.003,620.003,715.003,457.392,772,266
2024-01-263,950.004,050.003,915.003,970.003,694.711,701,284
2024-01-253,900.004,220.003,810.004,065.003,783.128,137,998
2024-01-244,060.004,090.003,770.003,900.003,629.573,096,596
2024-01-234,400.004,545.004,050.004,055.003,773.8216,901,510
2024-01-223,950.004,135.003,920.004,045.003,764.517,953,152
2024-01-193,580.004,230.003,550.004,040.003,759.8635,390,340
2024-01-183,380.003,520.003,365.003,500.003,257.30902,132
2024-01-173,650.003,690.003,355.003,365.003,131.662,002,392
2024-01-163,780.003,930.003,645.003,665.003,410.862,143,539
2024-01-153,850.003,850.003,700.003,780.003,517.89860,848
2024-01-123,895.003,940.003,795.003,800.003,536.501,522,097
2024-01-113,820.003,975.003,820.003,860.003,592.342,078,710
2024-01-103,870.003,870.003,780.003,785.003,522.54857,611
2024-01-093,885.003,910.003,805.003,885.003,615.611,201,380
2024-01-083,785.003,940.003,725.003,855.003,587.692,209,932
2024-01-053,795.003,840.003,720.003,750.003,489.971,086,395
2024-01-044,000.004,080.003,780.003,785.003,522.545,513,060
2024-01-033,765.003,905.003,715.003,810.003,545.812,678,654
2024-01-023,640.003,790.003,620.003,765.003,503.931,292,784
2023-12-283,595.003,625.003,570.003,600.003,350.37491,979
2023-12-273,670.003,685.003,560.003,615.003,364.33993,053
2023-12-263,795.003,800.003,705.003,710.003,359.681,112,724
2023-12-223,695.003,800.003,655.003,795.003,436.651,789,867
2023-12-213,660.003,850.003,655.003,675.003,327.982,951,137
2023-12-203,675.003,755.003,670.003,695.003,346.091,197,516
2023-12-193,705.003,705.003,615.003,675.003,327.981,051,436
2023-12-183,630.003,755.003,615.003,710.003,359.681,491,950
2023-12-153,835.003,860.003,615.003,630.003,287.232,884,834
2023-12-143,795.003,900.003,650.003,780.003,423.074,714,212
2023-12-133,925.004,280.003,795.003,830.003,468.3418,827,090
2023-12-123,860.003,975.003,810.003,880.003,513.625,293,690
2023-12-113,590.004,020.003,565.003,860.003,495.5121,536,260
2023-12-083,525.003,630.003,525.003,565.003,228.371,355,758
2023-12-073,580.003,590.003,440.003,530.003,196.671,096,902
2023-12-063,505.003,595.003,430.003,595.003,255.531,445,093
2023-12-053,685.003,700.003,510.003,555.003,219.312,144,099
2023-12-043,620.003,815.003,610.003,685.003,337.044,557,611
2023-12-013,590.003,855.003,570.003,680.003,332.5114,421,260
2023-11-303,525.003,700.003,490.003,510.003,178.566,405,445
2023-11-293,120.003,890.003,100.003,600.003,260.0633,078,621
2023-11-283,165.003,180.003,060.003,110.002,816.33605,283
2023-11-273,265.003,265.003,140.003,160.002,861.61794,721
2023-11-243,255.003,270.003,230.003,260.002,952.17259,613
2023-11-233,315.003,340.003,245.003,260.002,952.17518,254
2023-11-223,330.003,355.003,300.003,310.002,997.45391,033
2023-11-213,355.003,390.003,340.003,365.003,047.25390,700
2023-11-203,275.003,330.003,255.003,315.003,001.97473,474
2023-11-173,405.003,405.003,265.003,275.002,965.75495,029
2023-11-163,375.003,450.003,355.003,400.003,078.95315,131
2023-11-153,370.003,400.003,335.003,365.003,047.25444,538
2023-11-143,240.003,350.003,240.003,320.003,006.50375,976
2023-11-133,310.003,325.003,225.003,235.002,929.53458,523
2023-11-103,280.003,330.003,215.003,305.002,992.92680,038
2023-11-093,405.003,440.003,330.003,330.003,015.56699,748
2023-11-083,565.003,600.003,420.003,440.003,115.171,289,087
2023-11-073,600.003,620.003,470.003,575.003,237.421,183,704
2023-11-063,660.003,675.003,540.003,630.003,287.231,922,956
2023-11-033,545.003,660.003,505.003,630.003,287.232,558,582
2023-11-023,450.003,555.003,425.003,510.003,178.561,594,644
← NewerPage 12 of 21 · 1,227 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.