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%WTI99.94▲ 2.87%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,600.002,625.002,580.002,590.002,141.8598,920
2021-11-192,650.002,650.002,595.002,615.002,162.5270,696
2021-11-182,655.002,660.002,610.002,615.002,162.52119,921
2021-11-172,635.002,665.002,600.002,655.002,195.60148,452
2021-11-162,645.002,650.002,620.002,640.002,183.2083,062
2021-11-152,645.002,665.002,610.002,655.002,195.6089,423
2021-11-122,530.002,635.002,530.002,625.002,170.79237,906
2021-11-112,520.002,550.002,505.002,525.002,088.10150,294
2021-11-102,585.002,590.002,510.002,525.002,088.10197,304
2021-11-092,615.002,640.002,560.002,585.002,137.7178,811
2021-11-082,640.002,640.002,580.002,610.002,158.3967,919
2021-11-052,665.002,685.002,615.002,640.002,183.2083,584
2021-11-042,690.002,720.002,665.002,665.002,203.8776,715
2021-11-032,720.002,725.002,670.002,680.002,216.2884,568
2021-11-022,655.002,750.002,655.002,720.002,249.36113,396
2021-11-012,660.002,695.002,640.002,645.002,187.33143,924
2021-10-292,690.002,705.002,655.002,670.002,208.0180,343
2021-10-282,710.002,715.002,680.002,690.002,224.5571,636
2021-10-272,720.002,725.002,680.002,710.002,241.0992,507
2021-10-262,685.002,715.002,675.002,710.002,241.0991,100
2021-10-252,710.002,745.002,670.002,685.002,220.41114,954
2021-10-222,700.002,725.002,695.002,705.002,236.9552,998
2021-10-212,705.002,750.002,690.002,695.002,228.6895,588
2021-10-202,715.002,740.002,695.002,700.002,232.8287,598
2021-10-192,725.002,730.002,675.002,695.002,228.68113,925
2021-10-182,680.002,740.002,670.002,725.002,253.49194,377
2021-10-152,675.002,685.002,625.002,680.002,216.28108,468
2021-10-142,590.002,655.002,575.002,645.002,187.33223,349
← NewerPage 21 of 21 · 1,228 trading days

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.