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%WTI99.40▲ 2.32%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,210.002,250.002,200.002,250.001,933.9458,357
2022-02-172,225.002,250.002,175.002,210.001,899.55148,270
2022-02-162,155.002,210.002,155.002,205.001,895.2678,722
2022-02-152,200.002,205.002,125.002,135.001,835.09129,724
2022-02-142,240.002,245.002,175.002,200.001,890.96114,421
2022-02-112,265.002,280.002,250.002,255.001,938.2365,689
2022-02-102,300.002,325.002,280.002,300.001,976.9185,418
2022-02-092,260.002,300.002,250.002,300.001,976.9162,685
2022-02-082,285.002,300.002,245.002,260.001,942.5358,035
2022-02-072,265.002,300.002,250.002,285.001,964.0275,991
2022-02-042,255.002,300.002,230.002,265.001,946.83132,812
2022-02-032,215.002,260.002,195.002,255.001,938.23125,503
2022-01-282,090.002,165.002,040.002,165.001,860.88147,534
2022-01-272,195.002,195.002,080.002,090.001,796.41390,256
2022-01-262,200.002,210.002,180.002,190.001,882.3657,660
2022-01-252,270.002,275.002,175.002,200.001,890.96202,762
2022-01-242,340.002,355.002,270.002,270.001,951.13181,517
2022-01-212,395.002,400.002,340.002,360.002,028.48120,811
2022-01-202,335.002,385.002,320.002,385.002,049.9764,308
2022-01-192,315.002,360.002,305.002,335.002,006.99160,733
2022-01-182,395.002,425.002,330.002,330.002,002.70170,958
2022-01-172,470.002,475.002,405.002,405.002,067.16137,522
2022-01-142,515.002,520.002,460.002,475.002,127.3377,733
2022-01-132,535.002,540.002,500.002,510.002,157.4151,490
2022-01-122,490.002,535.002,490.002,520.002,166.0176,293
2022-01-112,520.002,530.002,480.002,495.002,144.5269,218
2022-01-102,570.002,575.002,520.002,520.002,166.0161,994
2022-01-072,520.002,570.002,520.002,565.002,204.6949,647
2022-01-062,550.002,565.002,520.002,520.002,166.01116,651
2022-01-052,565.002,610.002,560.002,580.002,217.5882,346
2022-01-042,550.002,590.002,545.002,585.002,221.88107,114
2022-01-032,595.002,615.002,550.002,575.002,213.2852,573
2021-12-302,630.002,630.002,570.002,585.002,221.88124,418
2021-12-292,580.002,625.002,575.002,625.002,256.26136,086
2021-12-282,625.002,640.002,600.002,640.002,183.20147,621
2021-12-272,570.002,640.002,550.002,625.002,170.79210,394
2021-12-242,560.002,570.002,545.002,570.002,125.3171,745
2021-12-232,535.002,545.002,520.002,545.002,104.64109,403
2021-12-222,525.002,545.002,510.002,510.002,075.6989,359
2021-12-212,500.002,530.002,465.002,515.002,079.83105,497
2021-12-202,525.002,545.002,485.002,505.002,071.5692,300
2021-12-172,530.002,540.002,520.002,525.002,088.1034,509
2021-12-162,535.002,550.002,510.002,525.002,088.1060,376
2021-12-152,505.002,540.002,505.002,530.002,092.2364,242
2021-12-142,525.002,545.002,500.002,520.002,083.9660,301
2021-12-132,540.002,560.002,525.002,545.002,104.6462,956
2021-12-102,530.002,550.002,510.002,525.002,088.1073,879
2021-12-092,515.002,535.002,495.002,530.002,092.2392,499
2021-12-082,535.002,545.002,500.002,510.002,075.6985,993
2021-12-072,505.002,530.002,505.002,525.002,088.1091,462
2021-12-062,490.002,505.002,475.002,500.002,067.4243,347
2021-12-032,470.002,505.002,460.002,505.002,071.5672,438
2021-12-022,390.002,495.002,360.002,470.002,042.61187,401
2021-12-012,305.002,405.002,280.002,400.001,984.73181,303
2021-11-302,440.002,460.002,315.002,325.001,922.70250,336
2021-11-292,435.002,490.002,420.002,430.002,009.53242,092
2021-11-262,565.002,570.002,495.002,505.002,071.56272,216
2021-11-252,580.002,600.002,545.002,575.002,129.44158,409
2021-11-242,590.002,615.002,560.002,580.002,133.58140,466
2021-11-232,590.002,645.002,575.002,600.002,150.1271,033
← NewerPage 20 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.