Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,760.002,775.002,715.002,715.002,622.81185,661
2025-07-232,775.002,780.002,730.002,760.002,666.28176,064
2025-07-222,825.002,825.002,750.002,760.002,666.28325,585
2025-07-212,820.002,830.002,805.002,810.002,714.5884,043
2025-07-182,840.002,845.002,815.002,825.002,729.07188,532
2025-07-172,840.002,845.002,815.002,830.002,733.9094,331
2025-07-162,865.002,865.002,825.002,835.002,738.74139,538
2025-07-152,870.002,885.002,845.002,865.002,767.72137,191
2025-07-142,840.002,895.002,840.002,885.002,787.04225,579
2025-07-112,850.002,865.002,835.002,840.002,743.57151,800
2025-07-102,830.002,855.002,825.002,850.002,753.23119,539
2025-07-092,815.002,840.002,805.002,835.002,738.7497,097
2025-07-082,800.002,832.002,800.002,805.002,709.75116,452
2025-07-072,810.002,820.002,785.002,805.002,709.7557,658
2025-07-042,845.002,855.002,805.002,825.002,729.07173,365
2025-07-032,820.002,850.002,810.002,840.002,743.57152,331
2025-07-022,830.002,840.002,790.002,815.002,719.41206,074
2025-07-012,810.002,860.002,795.002,840.002,743.57201,418
2025-06-302,820.002,845.002,810.002,810.002,714.58163,608
2025-06-272,870.002,875.002,810.002,815.002,719.41285,667
2025-06-262,925.002,925.002,850.002,875.002,777.38326,481
2025-06-252,930.002,960.002,915.002,920.002,820.85220,927
2025-06-242,910.002,940.002,905.002,930.002,830.51235,213
2025-06-232,905.002,925.002,880.002,900.002,801.53278,844
2025-06-202,950.002,960.002,915.002,925.002,825.68236,289
2025-06-192,945.002,955.002,910.002,950.002,849.83243,640
2025-06-182,890.002,945.002,865.002,940.002,840.17289,007
2025-06-172,895.002,915.002,855.002,880.002,782.21222,922
2025-06-162,845.002,910.002,825.002,905.002,806.36234,787
2025-06-132,890.002,895.002,820.002,845.002,748.40362,410
2025-06-122,940.002,940.002,885.002,890.002,791.87343,811
2025-06-112,935.002,945.002,920.002,940.002,840.17185,706
2025-06-102,930.002,960.002,905.002,935.002,835.34301,982
2025-06-092,910.002,935.002,890.002,930.002,830.51295,387
2025-06-052,915.002,935.002,880.002,890.002,791.87194,514
2025-06-042,885.002,915.002,870.002,915.002,816.02178,109
2025-06-022,860.002,870.002,830.002,865.002,767.72327,894
2025-05-302,895.003,030.002,875.002,875.002,777.381,412,008
2025-05-292,925.002,940.002,880.002,895.002,796.70238,710
2025-05-282,970.002,970.002,900.002,915.002,816.02456,173
2025-05-272,865.002,925.002,850.002,900.002,801.53413,577
2025-05-262,795.002,855.002,785.002,845.002,748.40209,229
2025-05-232,820.002,825.002,785.002,790.002,695.26153,846
2025-05-222,830.002,840.002,810.002,820.002,724.24170,644
2025-05-212,830.002,865.002,830.002,850.002,753.23140,492
2025-05-202,835.002,850.002,830.002,830.002,733.90154,545
2025-05-192,865.002,865.002,805.002,825.002,729.07300,823
2025-05-162,890.002,895.002,850.002,875.002,777.38280,606
2025-05-152,895.002,925.002,875.002,875.002,777.38225,525
2025-05-142,850.002,895.002,840.002,895.002,796.70343,824
2025-05-132,830.002,850.002,820.002,840.002,743.57196,890
2025-05-122,840.002,865.002,825.002,830.002,733.90273,676
2025-05-092,875.002,875.002,825.002,825.002,729.07285,519
2025-05-082,840.002,885.002,835.002,885.002,787.04432,631
2025-05-072,850.002,875.002,805.002,825.002,729.07517,099
2025-05-022,775.003,020.002,760.002,850.002,753.234,430,851
2025-04-302,785.002,825.002,730.002,765.002,671.11425,242
2025-04-292,805.002,857.002,730.002,785.002,690.43888,511
2025-04-282,890.003,065.002,730.002,825.002,729.076,060,169
2025-04-252,825.002,860.002,815.002,835.002,738.74185,483
← NewerPage 6 of 21 · 1,227 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.