See inside every stock. Pro
WatchlistPro
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%WTI98.37▲ 1.26%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,235.002,250.002,230.002,250.001,933.9460,144
2022-11-102,210.002,230.002,190.002,215.001,903.8518,401
2022-11-092,200.002,230.002,185.002,215.001,903.85111,573
2022-11-082,195.002,205.002,180.002,200.001,890.9674,673
2022-11-072,180.002,200.002,170.002,190.001,882.3644,375
2022-11-042,175.002,180.002,145.002,180.001,873.7747,878
2022-11-032,160.002,180.002,125.002,180.001,873.7727,984
2022-11-022,180.002,180.002,160.002,180.001,873.7712,218
2022-11-012,160.002,180.002,140.002,180.001,873.7716,630
2022-10-312,165.002,170.002,145.002,160.001,856.5828,954
2022-10-282,170.002,175.002,145.002,165.001,860.8812,638
2022-10-272,140.002,175.002,135.002,175.001,869.4725,775
2022-10-262,155.002,160.002,125.002,145.001,843.6826,631
2022-10-252,145.002,155.002,130.002,155.001,852.2828,425
2022-10-242,140.002,160.002,105.002,145.001,843.6856,342
2022-10-212,165.002,180.002,135.002,140.001,839.3945,594
2022-10-202,200.002,215.002,165.002,195.001,886.6620,387
2022-10-192,220.002,225.002,195.002,215.001,903.8527,227
2022-10-182,200.002,215.002,170.002,210.001,899.5543,320
2022-10-172,185.002,190.002,140.002,190.001,882.3634,804
2022-10-142,130.002,185.002,130.002,185.001,878.0765,379
2022-10-132,140.002,145.002,110.002,130.001,830.7950,797
2022-10-122,125.002,150.002,105.002,145.001,843.6844,010
2022-10-112,180.002,195.002,115.002,125.001,826.4953,697
2022-10-072,175.002,215.002,155.002,185.001,878.0772,784
2022-10-062,180.002,185.002,150.002,180.001,873.7742,465
2022-10-052,180.002,200.002,125.002,170.001,865.1769,467
2022-10-042,130.002,240.002,105.002,175.001,869.47172,149
2022-09-302,110.002,130.002,080.002,130.001,830.7941,709
2022-09-292,160.002,180.002,135.002,135.001,835.0931,018
2022-09-282,215.002,215.002,140.002,160.001,856.5838,136
2022-09-272,170.002,215.002,140.002,210.001,899.55106,619
2022-09-262,140.002,215.002,115.002,210.001,899.55121,638
2022-09-232,195.002,215.002,140.002,215.001,903.8544,072
2022-09-222,180.002,205.002,110.002,205.001,895.26129,359
2022-09-212,205.002,215.002,170.002,200.001,890.9655,838
2022-09-202,215.002,235.002,210.002,210.001,899.5539,464
2022-09-192,230.002,235.002,180.002,215.001,903.8563,849
2022-09-162,265.002,270.002,225.002,230.001,916.7459,462
2022-09-152,290.002,290.002,245.002,280.001,959.7241,436
2022-09-142,270.002,285.002,230.002,285.001,964.0230,916
2022-09-132,285.002,320.002,275.002,310.001,985.5153,251
2022-09-082,250.002,275.002,220.002,275.001,955.4246,643
2022-09-072,265.002,275.002,210.002,275.001,955.4258,177
2022-09-062,230.002,270.002,230.002,270.001,951.1369,000
2022-09-052,280.002,280.002,230.002,230.001,916.7464,934
2022-09-022,280.002,290.002,250.002,290.001,968.3296,588
2022-09-012,330.002,330.002,270.002,295.001,972.6186,755
2022-08-312,340.002,340.002,290.002,335.002,006.9941,301
2022-08-302,310.002,335.002,310.002,330.002,002.7060,068
2022-08-292,305.002,330.002,295.002,310.001,985.5154,134
2022-08-262,395.002,395.002,360.002,375.002,041.38115,655
2022-08-252,395.002,405.002,375.002,395.002,058.5776,297
2022-08-242,400.002,400.002,350.002,395.002,058.5794,403
2022-08-232,385.002,425.002,360.002,385.002,049.97185,786
2022-08-222,380.002,430.002,370.002,400.002,062.86283,365
2022-08-192,365.002,420.002,365.002,405.002,067.16288,167
2022-08-182,390.002,400.002,310.002,360.002,028.48489,397
2022-08-172,420.002,430.002,395.002,395.002,058.57266,878
2022-08-162,410.002,435.002,390.002,420.002,080.05182,609
← NewerPage 17 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.