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
2023-11-013,520.003,520.003,385.003,420.003,097.061,744,084
2023-10-313,565.003,610.003,490.003,545.003,210.262,551,902
2023-10-303,400.003,565.003,395.003,540.003,205.732,322,864
2023-10-273,380.003,435.003,250.003,340.003,024.61757,905
2023-10-263,420.003,615.003,320.003,380.003,060.843,736,795
2023-10-253,460.003,530.003,425.003,505.003,174.031,436,642
2023-10-243,285.003,450.003,230.003,450.003,124.232,297,616
2023-10-233,205.003,290.003,200.003,235.002,929.53758,348
2023-10-203,350.003,400.003,150.003,215.002,911.421,864,039
2023-10-193,450.003,530.003,365.003,400.003,078.951,512,946
2023-10-183,600.003,605.003,435.003,550.003,214.783,204,890
2023-10-173,410.003,490.003,405.003,465.003,137.811,174,718
2023-10-163,445.003,445.003,335.003,375.003,056.311,018,408
2023-10-133,530.003,610.003,410.003,495.003,164.981,809,902
2023-10-123,560.003,690.003,530.003,540.003,205.732,409,778
2023-10-113,420.003,570.003,420.003,550.003,214.782,324,037
2023-10-103,585.003,645.003,345.003,360.003,042.722,195,988
2023-10-063,385.003,660.003,385.003,570.003,232.893,372,655
2023-10-053,495.003,750.003,380.003,425.003,101.5914,491,630
2023-10-043,620.003,665.003,445.003,470.003,142.342,095,845
2023-09-273,830.003,860.003,590.003,670.003,323.453,987,326
2023-09-263,935.004,020.003,730.003,730.003,377.794,374,465
2023-09-254,200.004,235.003,935.004,020.003,640.404,750,770
2023-09-224,330.004,380.004,175.004,265.003,862.275,473,210
2023-09-214,595.004,890.004,415.004,505.004,079.6131,344,189
2023-09-204,555.004,990.004,400.004,420.004,002.6361,899,969
2023-09-194,795.004,915.004,145.004,420.004,002.6366,446,000
2023-09-183,360.004,420.003,330.004,420.004,002.6344,921,922
2023-09-153,220.003,430.003,215.003,400.003,078.951,280,035
2023-09-143,220.003,295.003,215.003,245.002,938.58225,484
2023-09-133,230.003,260.003,180.003,220.002,915.94302,774
2023-09-123,320.003,475.003,220.003,250.002,943.111,220,743
2023-09-113,355.003,400.003,290.003,330.003,015.56399,968
2023-09-083,320.003,395.003,315.003,350.003,033.67413,108
2023-09-073,395.003,410.003,315.003,365.003,047.25651,220
2023-09-063,295.003,515.003,250.003,420.003,097.06999,054
2023-09-053,260.003,300.003,220.003,290.002,979.33356,824
2023-09-043,280.003,325.003,250.003,300.002,988.39329,400
2023-09-013,335.003,370.003,285.003,300.002,988.39533,806
2023-08-313,540.003,570.003,300.003,335.003,020.091,498,711
2023-08-303,370.003,515.003,345.003,510.003,178.563,312,778
2023-08-293,230.003,495.003,230.003,370.003,051.783,139,649
2023-08-283,140.003,300.003,140.003,255.002,947.641,048,506
2023-08-253,200.003,235.003,120.003,145.002,848.03998,916
2023-08-243,585.003,775.003,240.003,260.002,952.178,867,820
2023-08-233,005.003,135.002,990.003,105.002,811.80660,332
2023-08-223,070.003,140.003,020.003,035.002,748.41229,237
2023-08-213,050.003,100.003,015.003,085.002,793.69130,352
2023-08-183,005.003,060.002,965.003,050.002,762.00243,010
2023-08-173,090.003,100.002,980.003,045.002,757.47296,952
2023-08-163,185.003,235.003,080.003,115.002,820.86423,182
2023-08-143,290.003,290.003,195.003,245.002,938.58141,493
2023-08-113,230.003,275.003,185.003,255.002,947.64194,474
2023-08-103,255.003,305.003,150.003,220.002,915.94316,645
2023-08-093,270.003,320.003,215.003,315.003,001.97220,577
2023-08-083,335.003,400.003,260.003,300.002,988.39419,726
2023-08-073,300.003,385.003,260.003,335.003,020.09395,434
2023-08-043,110.003,310.003,090.003,300.002,988.39421,582
2023-08-033,225.003,230.003,070.003,120.002,825.39502,840
2023-08-023,410.003,410.003,210.003,250.002,943.11482,848
← NewerPage 13 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.