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
2025-01-232,875.002,905.002,845.002,845.002,748.40316,270
2025-01-222,835.003,030.002,830.002,895.002,796.701,247,536
2025-01-212,825.002,850.002,780.002,820.002,724.24253,890
2025-01-202,895.002,895.002,810.002,835.002,738.74301,863
2025-01-172,920.002,930.002,845.002,860.002,762.89386,779
2025-01-162,890.002,965.002,855.002,935.002,835.34732,010
2025-01-152,940.002,940.002,830.002,845.002,748.40741,619
2025-01-142,795.002,980.002,755.002,880.002,782.213,038,569
2025-01-132,750.002,760.002,680.002,685.002,593.83196,373
2025-01-102,740.002,770.002,730.002,745.002,651.79161,639
2025-01-092,770.002,770.002,715.002,740.002,646.96222,644
2025-01-082,830.002,830.002,750.002,755.002,661.45345,679
2025-01-072,760.002,785.002,750.002,770.002,675.94350,730
2025-01-062,735.002,865.002,720.002,765.002,671.11841,302
2025-01-032,705.002,720.002,690.002,710.002,617.98210,029
2025-01-022,660.002,720.002,655.002,705.002,613.15122,831
2024-12-302,605.002,695.002,600.002,680.002,589.00155,060
2024-12-272,690.002,715.002,605.002,620.002,531.04296,577
2024-12-262,725.002,755.002,715.002,730.002,540.70179,658
2024-12-242,735.002,765.002,700.002,700.002,512.78129,755
2024-12-232,690.002,740.002,675.002,710.002,522.08164,002
2024-12-202,720.002,760.002,665.002,670.002,484.86260,133
2024-12-192,700.002,740.002,660.002,725.002,536.04177,216
2024-12-182,730.002,765.002,720.002,755.002,563.96210,560
2024-12-172,740.002,755.002,710.002,740.002,550.00212,610
2024-12-162,730.002,770.002,725.002,730.002,540.70190,057
2024-12-132,710.002,740.002,680.002,710.002,522.08203,686
2024-12-122,755.002,770.002,680.002,710.002,522.08282,383
2024-12-112,650.002,760.002,625.002,745.002,554.66376,585
2024-12-102,460.002,635.002,460.002,630.002,447.63409,080
2024-12-092,625.002,645.002,445.002,455.002,284.77779,913
2024-12-062,710.002,815.002,580.002,675.002,489.51749,722
2024-12-052,780.002,800.002,690.002,705.002,517.43384,630
2024-12-042,810.002,870.002,735.002,760.002,568.62642,921
2024-12-032,900.002,925.002,865.002,905.002,703.56318,698
2024-12-023,005.003,005.002,850.002,880.002,680.29749,648
2024-11-292,935.002,950.002,860.002,885.002,684.95467,057
2024-11-282,980.003,010.002,910.002,935.002,731.48572,026
2024-11-272,890.003,100.002,845.003,025.002,815.242,175,628
2024-11-262,830.002,890.002,830.002,890.002,689.60235,353
2024-11-252,760.002,855.002,760.002,845.002,647.72278,062
2024-11-222,755.002,905.002,750.002,755.002,563.96552,180
2024-11-212,730.002,790.002,730.002,750.002,559.31175,892
2024-11-202,765.002,800.002,730.002,750.002,559.31232,636
2024-11-192,750.002,850.002,745.002,765.002,573.27274,657
2024-11-182,680.002,790.002,680.002,775.002,582.58267,246
2024-11-152,585.002,700.002,560.002,675.002,489.51385,503
2024-11-142,745.002,785.002,615.002,620.002,438.32698,976
2024-11-132,825.002,880.002,725.002,725.002,536.04759,611
2024-11-123,060.003,105.002,835.002,850.002,652.381,602,159
2024-11-112,995.003,175.002,950.003,120.002,903.654,805,244
2024-11-082,960.003,065.002,950.002,980.002,773.36893,126
2024-11-073,075.003,075.002,870.002,995.002,787.321,660,340
2024-11-062,970.003,095.002,870.002,905.002,703.561,448,759
2024-11-052,915.002,980.002,900.002,905.002,703.56314,918
2024-11-042,840.003,030.002,810.002,895.002,694.251,170,350
2024-11-012,825.002,855.002,770.002,795.002,601.19509,325
2024-10-312,855.002,905.002,805.002,850.002,652.38278,571
2024-10-302,885.002,925.002,855.002,870.002,670.99301,259
2024-10-292,895.002,905.002,865.002,895.002,694.25229,036
← NewerPage 8 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.