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
2023-08-013,200.003,390.003,155.003,315.003,001.971,054,152
2023-07-313,120.003,220.003,040.003,180.002,879.72358,724
2023-07-282,980.003,140.002,980.003,115.002,820.86380,707
2023-07-272,825.003,080.002,825.002,980.002,698.61621,078
2023-07-263,060.003,085.002,790.002,840.002,571.831,200,693
2023-07-253,290.003,305.003,060.003,060.002,771.05956,723
2023-07-243,375.003,400.003,265.003,290.002,979.33435,068
2023-07-213,250.003,430.003,250.003,375.003,056.31598,019
2023-07-203,250.003,325.003,250.003,280.002,970.28168,146
2023-07-193,360.003,500.003,280.003,280.002,970.281,322,857
2023-07-183,415.003,425.003,340.003,350.003,033.67300,993
2023-07-173,265.003,415.003,230.003,400.003,078.95449,281
2023-07-143,415.003,415.003,255.003,265.002,956.70498,580
2023-07-133,395.003,430.003,360.003,405.003,083.48321,697
2023-07-123,295.003,370.003,285.003,350.003,033.67239,259
2023-07-113,230.003,320.003,230.003,320.003,006.50281,571
2023-07-103,250.003,330.003,220.003,230.002,925.00360,391
2023-07-073,325.003,345.003,225.003,280.002,970.28533,689
2023-07-063,535.003,545.003,325.003,340.003,024.611,144,753
2023-07-053,650.003,670.003,550.003,565.003,228.37680,152
2023-07-043,770.003,775.003,610.003,650.003,305.341,181,692
2023-07-033,775.003,850.003,745.003,790.003,432.121,060,999
2023-06-303,810.003,855.003,720.003,800.003,441.181,992,208
2023-06-293,660.003,960.003,590.003,880.003,513.6210,835,700
2023-06-283,725.003,725.003,570.003,645.003,300.811,184,650
2023-06-273,605.003,685.003,600.003,665.003,318.921,166,538
2023-06-263,445.003,745.003,440.003,675.003,327.985,214,848
2023-06-233,540.003,545.003,445.003,455.003,128.751,167,409
2023-06-223,530.003,610.003,500.003,560.003,223.841,682,705
2023-06-213,285.003,850.003,285.003,580.003,241.9520,539,170
2023-06-203,300.003,305.003,215.003,250.002,943.11327,921
2023-06-193,360.003,385.003,300.003,300.002,988.39260,644
2023-06-163,365.003,405.003,360.003,385.003,065.36163,648
2023-06-153,415.003,465.003,335.003,365.003,047.25287,422
2023-06-143,510.003,525.003,390.003,410.003,088.00423,264
2023-06-133,520.003,565.003,505.003,515.003,183.09341,015
2023-06-123,450.003,550.003,445.003,510.003,178.56485,378
2023-06-093,515.003,535.003,450.003,450.003,124.23487,997
2023-06-083,470.003,535.003,435.003,515.003,183.09686,244
2023-06-073,840.003,870.003,495.003,495.003,164.984,883,552
2023-06-053,430.003,685.003,410.003,600.003,260.064,018,671
2023-06-023,350.003,475.003,340.003,430.003,106.11457,853
2023-06-013,385.003,415.003,335.003,345.003,029.14245,203
2023-05-313,380.003,615.003,355.003,420.003,097.061,154,866
2023-05-303,350.003,385.003,290.003,380.003,060.84255,446
2023-05-263,390.003,420.003,340.003,345.003,029.14230,488
2023-05-253,415.003,490.003,350.003,365.003,047.25336,987
2023-05-243,465.003,495.003,380.003,380.003,060.84325,265
2023-05-233,460.003,515.003,415.003,505.003,174.03324,735
2023-05-223,535.003,535.003,455.003,460.003,133.28316,388
2023-05-193,540.003,590.003,505.003,540.003,205.73452,919
2023-05-183,480.003,545.003,450.003,540.003,205.73395,111
2023-05-173,370.003,495.003,340.003,460.003,133.28460,749
2023-05-163,350.003,420.003,335.003,365.003,047.25343,457
2023-05-153,395.003,420.003,325.003,360.003,042.72504,313
2023-05-123,410.003,430.003,320.003,360.003,042.72492,147
2023-05-113,450.003,830.003,400.003,430.003,106.114,480,046
2023-05-103,465.003,495.003,390.003,420.003,097.06383,304
2023-05-093,545.003,570.003,440.003,485.003,155.92400,154
2023-05-083,565.003,615.003,550.003,570.003,232.89275,496
← NewerPage 14 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.