Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,155.004,380.004,020.004,380.003,966.414,730,862
2023-02-074,015.004,120.003,910.004,110.003,721.903,816,740
2023-02-064,000.004,070.003,835.004,005.003,626.823,671,781
2023-02-034,065.004,095.003,960.004,015.003,635.872,097,715
2023-02-023,995.004,160.003,870.004,065.003,681.154,819,580
2023-02-014,335.004,375.003,920.004,030.003,649.466,176,094
2023-01-314,170.004,870.004,025.004,335.003,925.6644,637,898
2023-01-303,535.004,240.003,460.004,240.003,839.6334,144,855
2023-01-272,910.003,420.002,880.003,265.002,956.7027,284,340
2023-01-263,100.003,335.002,815.002,915.002,639.7419,760,971
2023-01-252,525.002,995.002,505.002,780.002,517.4917,980,250
2023-01-202,535.002,620.002,495.002,555.002,313.741,864,073
2023-01-192,590.002,610.002,435.002,545.002,304.683,506,908
2023-01-182,305.002,840.002,270.002,630.002,381.6620,684,641
2023-01-172,200.002,210.002,185.002,185.001,978.6813,362
2023-01-162,205.002,210.002,190.002,200.001,992.2620,500
2023-01-132,205.002,280.002,190.002,190.001,983.2085,511
2023-01-122,205.002,215.002,170.002,195.001,987.7322,191
2023-01-112,190.002,205.002,185.002,190.001,983.2027,009
2023-01-102,190.002,200.002,170.002,190.001,983.2030,753
2023-01-092,185.002,195.002,165.002,180.001,974.1520,079
2023-01-062,145.002,180.002,130.002,165.001,960.5719,363
2023-01-052,140.002,160.002,130.002,150.001,946.9831,960
2023-01-042,095.002,145.002,085.002,135.001,933.4046,983
2023-01-032,125.002,145.002,020.002,115.001,915.29124,302
2023-01-022,185.002,195.002,125.002,155.001,951.5147,378
2022-12-292,265.002,265.002,170.002,185.001,978.68112,937
2022-12-282,300.002,330.002,260.002,265.002,051.1293,753
2022-12-272,355.002,360.002,330.002,360.002,028.4891,886
2022-12-262,330.002,350.002,315.002,350.002,019.8982,217
2022-12-232,335.002,345.002,315.002,345.002,015.5980,261
2022-12-222,330.002,345.002,320.002,335.002,006.9946,729
2022-12-212,295.002,340.002,295.002,325.001,998.4071,410
2022-12-202,310.002,320.002,285.002,305.001,981.2173,614
2022-12-192,305.002,320.002,295.002,315.001,989.8031,785
2022-12-162,325.002,330.002,305.002,320.001,994.1022,958
2022-12-152,340.002,345.002,325.002,340.002,011.2945,884
2022-12-142,340.002,350.002,320.002,340.002,011.2925,574
2022-12-132,320.002,350.002,315.002,340.002,011.2970,143
2022-12-122,295.002,330.002,290.002,330.002,002.7051,604
2022-12-092,285.002,295.002,265.002,295.001,972.6133,473
2022-12-082,280.002,300.002,270.002,285.001,964.0240,402
2022-12-072,260.002,300.002,245.002,290.001,968.3258,225
2022-12-062,300.002,300.002,265.002,270.001,951.1391,528
2022-12-052,300.002,315.002,270.002,300.001,976.9183,663
2022-12-022,340.002,340.002,295.002,300.001,976.9175,289
2022-12-012,340.002,340.002,310.002,330.002,002.7073,923
2022-11-302,300.002,325.002,285.002,320.001,994.1094,169
2022-11-292,275.002,300.002,255.002,300.001,976.9167,464
2022-11-282,280.002,310.002,265.002,280.001,959.7281,049
2022-11-252,270.002,285.002,250.002,280.001,959.7243,365
2022-11-242,250.002,285.002,235.002,265.001,946.8398,810
2022-11-232,205.002,360.002,200.002,250.001,933.94521,240
2022-11-222,200.002,220.002,190.002,210.001,899.5544,236
2022-11-212,255.002,255.002,200.002,220.001,908.1548,198
2022-11-182,265.002,285.002,215.002,255.001,938.2368,330
2022-11-172,260.002,295.002,255.002,270.001,951.1364,492
2022-11-162,265.002,270.002,250.002,270.001,951.1356,247
2022-11-152,260.002,270.002,245.002,265.001,946.8353,477
2022-11-142,250.002,255.002,235.002,255.001,938.2333,339
← NewerPage 16 of 21 · 1,228 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.