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%WTI99.37▲ 2.29%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,340.002,370.002,335.002,360.002,028.48123,218
2022-05-172,320.002,330.002,305.002,325.001,998.4058,080
2022-05-162,300.002,330.002,290.002,315.001,989.80104,065
2022-05-132,285.002,315.002,260.002,290.001,968.32162,451
2022-05-122,340.002,340.002,255.002,285.001,964.02107,596
2022-05-112,335.002,375.002,305.002,340.002,011.2973,467
2022-05-102,365.002,370.002,290.002,345.002,015.59150,584
2022-05-092,420.002,450.002,380.002,380.002,045.67107,517
2022-05-062,425.002,460.002,425.002,430.002,088.65109,862
2022-05-042,510.002,510.002,460.002,460.002,114.44112,151
2022-05-032,460.002,520.002,460.002,500.002,148.82218,900
2022-05-022,440.002,475.002,440.002,450.002,105.8465,545
2022-04-292,450.002,455.002,430.002,440.002,097.2561,009
2022-04-282,430.002,455.002,425.002,450.002,105.8461,202
2022-04-272,440.002,450.002,405.002,435.002,092.9587,117
2022-04-262,440.002,490.002,435.002,465.002,118.73112,698
2022-04-252,460.002,465.002,420.002,440.002,097.25133,392
2022-04-222,425.002,515.002,410.002,490.002,140.22281,857
2022-04-212,445.002,460.002,430.002,430.002,088.6596,110
2022-04-202,470.002,475.002,435.002,440.002,097.2585,845
2022-04-192,405.002,475.002,400.002,460.002,114.44210,503
2022-04-182,375.002,410.002,375.002,395.002,058.5788,836
2022-04-152,385.002,400.002,360.002,375.002,041.3860,743
2022-04-142,395.002,415.002,375.002,380.002,045.67125,263
2022-04-132,290.002,515.002,285.002,385.002,049.97928,401
2022-04-122,295.002,315.002,280.002,295.001,972.6186,277
2022-04-112,310.002,345.002,295.002,310.001,985.5162,851
2022-04-082,320.002,340.002,300.002,310.001,985.5172,185
2022-04-072,370.002,375.002,320.002,325.001,998.40107,287
2022-04-062,395.002,400.002,365.002,380.002,045.6768,891
2022-04-052,390.002,395.002,375.002,385.002,049.97121,585
2022-04-042,380.002,400.002,360.002,400.002,062.8695,867
2022-04-012,375.002,390.002,360.002,380.002,045.6775,845
2022-03-312,380.002,395.002,360.002,390.002,054.27100,197
2022-03-302,395.002,400.002,365.002,375.002,041.3857,307
2022-03-292,375.002,410.002,365.002,390.002,054.27119,807
2022-03-282,355.002,375.002,350.002,375.002,041.3875,135
2022-03-252,375.002,375.002,330.002,350.002,019.8963,196
2022-03-242,345.002,365.002,325.002,345.002,015.5974,119
2022-03-232,355.002,370.002,345.002,345.002,015.5981,265
2022-03-222,375.002,380.002,345.002,365.002,032.7871,902
2022-03-212,345.002,380.002,335.002,365.002,032.7873,755
2022-03-182,335.002,350.002,310.002,345.002,015.5979,062
2022-03-172,280.002,320.002,280.002,320.001,994.1091,159
2022-03-162,230.002,280.002,230.002,265.001,946.8370,346
2022-03-152,225.002,250.002,220.002,220.001,908.1540,842
2022-03-142,285.002,290.002,235.002,245.001,929.6453,667
2022-03-112,230.002,290.002,225.002,285.001,964.0282,559
2022-03-102,200.002,240.002,200.002,230.001,916.7438,232
2022-03-082,235.002,235.002,185.002,185.001,878.0764,288
2022-03-072,280.002,280.002,225.002,245.001,929.6467,509
2022-03-042,270.002,280.002,240.002,280.001,959.7278,702
2022-03-032,245.002,270.002,230.002,270.001,951.13104,597
2022-03-022,185.002,245.002,185.002,245.001,929.6497,148
2022-02-282,195.002,210.002,185.002,185.001,878.0783,212
2022-02-252,140.002,200.002,135.002,175.001,869.47118,781
2022-02-242,215.002,225.002,135.002,140.001,839.39156,167
2022-02-232,180.002,235.002,170.002,215.001,903.85110,644
2022-02-222,220.002,240.002,145.002,180.001,873.7756,989
2022-02-212,255.002,265.002,205.002,250.001,933.9446,760
← NewerPage 19 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.