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%WTI99.03▲ 1.94%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,400.002,430.002,380.002,405.002,067.16291,093
2022-08-112,365.002,405.002,360.002,400.002,062.86197,434
2022-08-102,380.002,405.002,355.002,360.002,028.48190,892
2022-08-092,345.002,415.002,330.002,390.002,054.27502,562
2022-08-082,300.002,350.002,295.002,345.002,015.59210,387
2022-08-052,270.002,355.002,270.002,305.001,981.21328,865
2022-08-042,240.002,305.002,225.002,265.001,946.83333,767
2022-08-032,215.002,255.002,205.002,245.001,929.64129,897
2022-08-022,210.002,255.002,190.002,225.001,912.45248,990
2022-08-012,190.002,220.002,185.002,210.001,899.55242,881
2022-07-292,185.002,190.002,175.002,190.001,882.36154,872
2022-07-282,225.002,225.002,175.002,175.001,869.47187,479
2022-07-272,170.002,210.002,150.002,195.001,886.66189,946
2022-07-262,180.002,215.002,155.002,170.001,865.17258,141
2022-07-252,175.002,235.002,170.002,180.001,873.77270,438
2022-07-222,175.002,220.002,160.002,185.001,878.07295,929
2022-07-212,165.002,180.002,140.002,170.001,865.17250,328
2022-07-202,210.002,210.002,135.002,160.001,856.58457,487
2022-07-192,125.002,215.002,090.002,180.001,873.77578,480
2022-07-182,170.002,170.002,105.002,125.001,826.49527,098
2022-07-152,275.002,275.002,125.002,140.001,839.391,045,672
2022-07-142,285.002,485.002,205.002,260.001,942.5311,308,640
2022-07-132,010.002,195.002,000.002,105.001,809.301,611,537
2022-07-122,030.002,040.001,990.002,015.001,731.95125,485
2022-07-112,015.002,040.002,005.002,035.001,749.14131,681
2022-07-082,015.002,030.002,000.002,015.001,731.95135,484
2022-07-071,980.002,020.001,980.002,005.001,723.35134,989
2022-07-062,015.002,040.001,980.001,980.001,701.86185,351
2022-07-051,955.002,020.001,955.002,015.001,731.95261,919
2022-07-042,005.002,015.001,930.001,955.001,680.37156,067
2022-07-012,020.002,065.001,970.001,975.001,697.57329,549
2022-06-301,945.001,990.001,915.001,965.001,688.97116,499
2022-06-291,945.001,990.001,945.001,965.001,688.9774,471
2022-06-281,965.001,980.001,925.001,970.001,693.27171,785
2022-06-271,920.001,980.001,890.001,955.001,680.37230,884
2022-06-241,795.001,900.001,795.001,900.001,633.10222,104
2022-06-231,850.001,875.001,785.001,790.001,538.55498,657
2022-06-221,950.001,970.001,845.001,860.001,598.72412,388
2022-06-211,970.001,995.001,910.001,950.001,676.08386,021
2022-06-202,095.002,095.001,920.001,980.001,701.86399,291
2022-06-172,025.002,070.002,005.002,065.001,774.92128,425
2022-06-162,060.002,120.002,045.002,080.001,787.82147,231
2022-06-152,130.002,140.002,030.002,035.001,749.14290,024
2022-06-142,165.002,180.002,095.002,150.001,847.98351,751
2022-06-132,275.002,275.002,185.002,195.001,886.66150,089
2022-06-102,295.002,305.002,275.002,300.001,976.9153,622
2022-06-092,300.002,305.002,285.002,295.001,972.6155,490
2022-06-082,315.002,330.002,300.002,320.001,994.1048,391
2022-06-072,340.002,355.002,315.002,320.001,994.1052,489
2022-06-032,360.002,360.002,325.002,340.002,011.2966,088
2022-06-022,340.002,360.002,335.002,345.002,015.5956,620
2022-05-312,350.002,360.002,330.002,355.002,024.1978,287
2022-05-302,330.002,365.002,320.002,355.002,024.19134,747
2022-05-272,325.002,340.002,320.002,325.001,998.40140,194
2022-05-262,320.002,350.002,310.002,315.001,989.80549,765
2022-05-252,280.002,450.002,270.002,430.002,088.651,618,290
2022-05-242,305.002,370.002,270.002,280.001,959.72147,661
2022-05-232,340.002,340.002,300.002,305.001,981.2184,684
2022-05-202,310.002,350.002,305.002,340.002,011.2984,968
2022-05-192,325.002,335.002,290.002,315.001,989.8057,992
← NewerPage 18 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.