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
2024-10-282,780.002,920.002,780.002,895.002,694.25503,809
2024-10-252,845.002,890.002,775.002,780.002,587.23487,724
2024-10-242,870.002,900.002,830.002,870.002,670.99463,998
2024-10-232,835.002,980.002,765.002,910.002,708.21952,961
2024-10-222,865.002,890.002,785.002,835.002,638.42714,447
2024-10-212,945.002,975.002,880.002,880.002,680.29677,201
2024-10-183,010.003,110.002,960.002,960.002,754.75906,674
2024-10-173,095.003,190.003,015.003,015.002,805.932,021,051
2024-10-163,105.003,320.003,005.003,130.002,912.969,775,163
2024-10-153,035.003,045.002,950.002,975.002,768.711,116,828
2024-10-143,095.003,095.003,020.003,045.002,833.85870,710
2024-10-113,180.003,210.003,065.003,065.002,852.471,724,439
2024-10-103,015.003,370.002,970.003,220.002,996.7214,867,440
2024-10-082,975.003,060.002,930.003,040.002,829.201,088,096
2024-10-072,990.003,060.002,970.002,990.002,782.671,038,861
2024-10-043,025.003,300.002,980.003,025.002,815.245,982,347
2024-10-023,060.003,215.003,010.003,050.002,838.512,203,050
2024-09-303,315.003,600.003,120.003,120.002,903.6527,517,170
2024-09-272,765.003,230.002,755.002,945.002,740.7917,896,080
2024-09-262,680.002,735.002,675.002,715.002,526.74402,676
2024-09-252,760.002,770.002,665.002,680.002,494.16723,114
2024-09-242,710.002,845.002,695.002,735.002,545.351,563,433
2024-09-232,735.002,780.002,700.002,735.002,545.351,122,905
2024-09-202,805.002,805.002,675.002,770.002,577.922,643,117
2024-09-192,455.003,120.002,390.002,805.002,610.5018,137,311
2024-09-132,480.002,515.002,440.002,460.002,289.4286,099
2024-09-122,435.002,480.002,435.002,455.002,284.7778,978
2024-09-112,425.002,480.002,410.002,420.002,252.1975,688
2024-09-102,470.002,495.002,410.002,420.002,252.19121,590
2024-09-092,395.002,490.002,360.002,480.002,308.03171,688
2024-09-062,500.002,505.002,400.002,420.002,252.19323,690
2024-09-052,590.002,615.002,485.002,505.002,331.30312,838
2024-09-042,625.002,625.002,560.002,580.002,401.10297,046
2024-09-032,665.002,705.002,665.002,675.002,489.51103,236
2024-09-022,710.002,710.002,650.002,685.002,498.8272,843
2024-08-302,650.002,690.002,645.002,670.002,484.86121,795
2024-08-292,705.002,730.002,645.002,650.002,466.24175,811
2024-08-282,740.002,755.002,710.002,725.002,536.04133,129
2024-08-272,705.002,755.002,690.002,745.002,554.66119,772
2024-08-262,745.002,755.002,705.002,720.002,531.39124,081
2024-08-232,760.002,760.002,735.002,740.002,550.00180,860
2024-08-222,830.002,850.002,760.002,790.002,596.54329,086
2024-08-212,870.002,880.002,825.002,835.002,638.42138,990
2024-08-202,830.002,885.002,830.002,870.002,670.99209,131
2024-08-192,850.002,885.002,820.002,830.002,633.76234,815
2024-08-162,930.002,930.002,815.002,835.002,638.42669,610
2024-08-142,975.003,010.002,945.002,965.002,759.40209,133
2024-08-132,940.002,960.002,925.002,960.002,754.75167,055
2024-08-122,910.002,980.002,900.002,940.002,736.13163,197
2024-08-092,880.002,915.002,850.002,910.002,708.21247,470
2024-08-082,770.002,865.002,760.002,815.002,619.80233,472
2024-08-072,725.002,835.002,720.002,820.002,624.46191,758
2024-08-062,610.002,830.002,600.002,725.002,536.04660,297
2024-08-053,055.003,055.002,520.002,615.002,433.67916,924
2024-08-023,140.003,160.003,085.003,090.002,875.73314,549
2024-08-013,120.003,200.003,120.003,195.002,973.45343,670
2024-07-313,085.003,140.003,080.003,115.002,899.00244,642
2024-07-303,140.003,160.003,095.003,095.002,880.39202,477
2024-07-293,115.003,180.003,075.003,175.002,954.84578,612
2024-07-263,110.003,280.003,085.003,100.002,885.041,320,404
← NewerPage 9 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.