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
2025-04-242,845.002,850.002,800.002,845.002,748.40191,409
2025-04-232,830.002,910.002,795.002,830.002,733.90382,218
2025-04-222,795.002,830.002,780.002,825.002,729.07345,021
2025-04-212,800.002,815.002,760.002,810.002,714.58474,798
2025-04-182,715.002,740.002,700.002,740.002,646.96253,361
2025-04-172,695.002,735.002,690.002,715.002,622.81200,723
2025-04-162,675.002,720.002,660.002,695.002,603.49227,535
2025-04-152,660.002,695.002,650.002,685.002,593.83168,568
2025-04-142,620.002,685.002,605.002,660.002,569.68287,748
2025-04-112,585.002,620.002,535.002,615.002,526.21211,540
2025-04-102,550.002,630.002,520.002,620.002,531.04427,277
2025-04-092,470.002,510.002,410.002,450.002,366.81242,951
2025-04-082,510.002,540.002,495.002,505.002,419.94154,271
2025-04-072,535.002,535.002,445.002,490.002,405.45260,599
2025-04-042,515.002,580.002,500.002,575.002,487.56193,239
2025-04-032,505.002,570.002,500.002,535.002,448.92127,831
2025-04-022,550.002,575.002,520.002,545.002,458.58149,487
2025-04-012,475.002,570.002,475.002,565.002,477.90174,785
2025-03-312,510.002,510.002,455.002,470.002,386.13160,721
2025-03-282,580.002,655.002,500.002,510.002,424.77482,832
2025-03-272,610.002,620.002,560.002,565.002,477.90254,775
2025-03-262,625.002,660.002,610.002,625.002,535.87259,777
2025-03-252,640.002,665.002,615.002,630.002,540.70191,859
2025-03-242,625.002,650.002,610.002,640.002,550.3684,973
2025-03-212,640.002,640.002,610.002,625.002,535.87112,655
2025-03-202,665.002,680.002,630.002,635.002,545.53208,895
2025-03-192,660.002,680.002,655.002,660.002,569.68139,933
2025-03-182,705.002,715.002,645.002,665.002,574.51371,972
2025-03-172,705.002,735.002,690.002,705.002,613.15182,765
2025-03-142,695.002,720.002,685.002,705.002,613.1579,932
2025-03-132,825.002,830.002,680.002,680.002,589.00351,480
2025-03-122,705.002,720.002,695.002,705.002,613.1595,385
2025-03-112,700.002,740.002,655.002,705.002,613.15282,081
2025-03-102,760.002,800.002,735.002,780.002,685.60154,777
2025-03-072,800.002,830.002,770.002,780.002,685.60127,586
2025-03-062,845.002,870.002,815.002,815.002,719.41162,536
2025-03-052,775.002,840.002,770.002,840.002,743.57225,804
2025-03-042,815.002,830.002,750.002,770.002,675.94214,028
2025-02-282,865.002,895.002,815.002,815.002,719.41283,014
2025-02-272,930.002,945.002,885.002,900.002,801.53268,059
2025-02-262,900.002,990.002,875.002,920.002,820.85782,021
2025-02-252,980.002,980.002,895.002,920.002,820.85694,825
2025-02-242,820.002,930.002,815.002,905.002,806.36445,861
2025-02-212,855.002,870.002,820.002,850.002,753.23168,698
2025-02-202,885.002,900.002,850.002,855.002,758.06175,493
2025-02-192,915.002,915.002,880.002,885.002,787.04193,062
2025-02-182,935.002,940.002,900.002,925.002,825.68152,325
2025-02-172,900.002,945.002,875.002,920.002,820.85272,108
2025-02-142,925.002,950.002,870.002,900.002,801.53292,527
2025-02-132,920.002,975.002,900.002,940.002,840.17488,623
2025-02-122,920.002,990.002,875.002,885.002,787.04865,851
2025-02-112,880.002,920.002,860.002,875.002,777.38315,386
2025-02-102,870.002,925.002,820.002,880.002,782.21250,706
2025-02-072,950.003,000.002,860.002,870.002,772.55737,953
2025-02-062,890.003,050.002,865.002,935.002,835.342,376,633
2025-02-052,805.002,885.002,700.002,870.002,772.55373,285
2025-02-042,760.002,820.002,760.002,790.002,695.26229,306
2025-02-032,815.002,850.002,685.002,735.002,642.13489,187
2025-01-312,820.002,865.002,795.002,860.002,762.89200,671
2025-01-242,840.002,870.002,825.002,825.002,729.07246,867
← NewerPage 7 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.