Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,055.003,115.003,040.003,065.002,960.93404,833
2025-10-222,980.003,070.002,950.003,065.002,960.93348,380
2025-10-212,990.003,015.002,960.002,980.002,878.81214,133
2025-10-202,965.003,005.002,930.002,995.002,893.30263,292
2025-10-173,070.003,075.002,965.002,970.002,869.15552,439
2025-10-163,135.003,135.003,065.003,070.002,965.76502,884
2025-10-153,020.003,115.003,020.003,110.003,004.40582,180
2025-10-143,080.003,095.003,000.003,020.002,917.45636,706
2025-10-133,030.003,130.002,990.003,080.002,975.42736,923
2025-10-103,010.003,075.002,995.003,050.002,946.43531,098
2025-10-023,040.003,050.003,000.003,010.002,907.79363,921
2025-10-013,000.003,060.002,980.003,050.002,946.43355,029
2025-09-303,070.003,070.002,985.003,005.002,902.96325,962
2025-09-292,995.003,070.002,975.003,070.002,965.76524,641
2025-09-263,030.003,050.002,930.002,965.002,864.32738,671
2025-09-252,995.003,065.002,995.003,065.002,960.93412,243
2025-09-243,010.003,030.002,975.003,010.002,907.79434,560
2025-09-233,030.003,030.002,960.003,010.002,907.79476,602
2025-09-223,025.003,080.003,005.003,015.002,912.62605,065
2025-09-193,095.003,115.003,015.003,050.002,946.43808,512
2025-09-183,060.003,120.003,010.003,105.002,999.571,921,660
2025-09-172,900.003,195.002,890.003,035.002,931.9419,829,510
2025-09-162,830.002,840.002,805.002,810.002,714.58161,655
2025-09-152,830.002,840.002,825.002,830.002,733.90171,026
2025-09-122,840.002,850.002,825.002,830.002,733.90202,189
2025-09-112,870.002,875.002,830.002,840.002,743.57196,773
2025-09-102,895.002,975.002,830.002,870.002,772.55765,174
2025-09-092,890.002,920.002,890.002,900.002,801.53157,420
2025-09-082,880.002,900.002,875.002,900.002,801.53158,189
2025-09-052,865.002,895.002,850.002,875.002,777.38150,931
2025-09-042,865.002,880.002,850.002,865.002,767.72103,694
2025-09-032,865.002,880.002,850.002,865.002,767.7265,023
2025-09-022,855.002,885.002,835.002,880.002,782.21256,999
2025-09-012,835.002,870.002,825.002,860.002,762.89214,331
2025-08-292,830.002,910.002,810.002,825.002,729.07340,907
2025-08-282,775.002,805.002,775.002,795.002,700.0966,703
2025-08-272,845.002,845.002,760.002,775.002,680.77517,745
2025-08-262,810.002,845.002,810.002,820.002,724.2464,549
2025-08-252,830.002,850.002,820.002,825.002,729.0775,099
2025-08-222,825.002,855.002,815.002,825.002,729.07111,561
2025-08-212,760.002,840.002,760.002,830.002,733.90164,935
2025-08-202,760.002,795.002,725.002,780.002,685.60195,637
2025-08-192,770.002,800.002,765.002,785.002,690.4386,907
2025-08-182,805.002,810.002,750.002,790.002,695.26178,059
2025-08-142,800.002,830.002,790.002,800.002,704.9288,580
2025-08-132,800.002,820.002,770.002,795.002,700.09191,122
2025-08-122,815.002,835.002,790.002,810.002,714.58141,050
2025-08-112,815.002,855.002,800.002,820.002,724.24212,024
2025-08-082,950.002,950.002,775.002,810.002,714.581,902,441
2025-08-072,680.002,700.002,670.002,685.002,593.83783,233
2025-08-062,660.002,690.002,655.002,675.002,584.1776,132
2025-08-052,650.002,690.002,645.002,665.002,574.51125,470
2025-08-042,595.002,700.002,590.002,655.002,564.85146,839
2025-08-012,710.002,710.002,475.002,600.002,511.71342,237
2025-07-312,685.002,715.002,675.002,705.002,613.1586,042
2025-07-302,660.002,695.002,660.002,675.002,584.17110,647
2025-07-292,665.002,685.002,630.002,660.002,569.68171,607
2025-07-282,690.002,955.002,665.002,665.002,574.51923,039
2025-07-252,715.002,720.002,690.002,695.002,603.49115,598
2025-07-242,760.002,775.002,715.002,715.002,622.81185,661
← NewerPage 5 of 21 · 1,226 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.