Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,470.002,560.002,465.002,510.002,510.0043,358
2026-10-152,505.002,505.002,450.002,465.002,465.0098,066
2026-10-142,540.002,550.002,510.002,530.002,530.0033,236
2026-10-132,545.002,555.002,500.002,525.002,525.0086,384
2026-10-122,585.002,610.002,550.002,560.002,560.0092,466
2026-10-082,615.002,620.002,580.002,600.002,600.0036,839
2026-10-072,610.002,640.002,600.002,625.002,625.0078,305
2026-10-062,575.002,635.002,575.002,600.002,600.0085,939
2026-10-022,570.002,605.002,565.002,575.002,575.00132,524
2026-10-012,575.002,600.002,570.002,580.002,580.0080,681
2026-09-302,580.002,625.002,570.002,570.002,570.00103,547
2026-09-292,570.002,605.002,550.002,585.002,585.00239,896
2026-09-282,605.002,635.002,570.002,590.002,590.00326,734
2026-09-232,475.002,930.002,455.002,575.002,575.005,043,256
2026-09-222,450.002,470.002,425.002,450.002,450.0026,786
2026-09-212,525.002,525.002,450.002,450.002,450.0081,228
2026-09-182,510.002,530.002,505.002,515.002,515.005,708
2026-09-172,530.002,550.002,505.002,515.002,515.0015,969
2026-09-162,510.002,540.002,495.002,530.002,530.0019,141
2026-09-152,545.002,555.002,505.002,505.002,505.0021,902
2026-09-142,555.002,565.002,525.002,540.002,540.0026,700
2026-09-112,555.002,565.002,540.002,555.002,555.0012,569
2026-09-102,555.002,565.002,545.002,560.002,560.0010,868
2026-09-092,560.002,580.002,550.002,565.002,565.0031,669
2026-09-082,580.002,585.002,565.002,580.002,580.0046,585
2026-09-072,585.002,590.002,565.002,575.002,575.0022,343
2026-09-042,585.002,595.002,570.002,585.002,585.0047,261
2026-09-032,580.002,600.002,550.002,585.002,585.0054,689
2026-09-022,580.002,580.002,535.002,580.002,580.0027,779
2026-09-012,565.002,600.002,565.002,580.002,580.0027,701
2026-08-312,595.002,595.002,570.002,590.002,590.0024,166
2026-08-282,570.002,640.002,545.002,595.002,595.0074,237
2026-08-272,575.002,580.002,555.002,570.002,570.0046,226
2026-08-262,570.002,580.002,555.002,570.002,570.0028,757
2026-08-252,525.002,570.002,525.002,570.002,570.0027,097
2026-08-242,520.002,550.002,515.002,545.002,545.0058,570
2026-08-212,500.002,520.002,480.002,520.002,520.0065,741
2026-08-202,515.002,515.002,470.002,505.002,505.00121,259
2026-08-192,540.002,540.002,455.002,510.002,510.0047,793
2026-08-182,555.002,560.002,510.002,540.002,540.0045,411
2026-08-142,525.002,555.002,525.002,555.002,555.0035,928
2026-08-132,550.002,555.002,525.002,540.002,540.0043,225
2026-08-122,560.002,575.002,535.002,550.002,550.0033,408
2026-08-112,555.002,575.002,550.002,560.002,560.0054,172
2026-08-102,530.002,555.002,520.002,555.002,555.0042,192
2026-08-072,520.002,540.002,495.002,530.002,530.0060,686
2026-08-062,525.002,530.002,500.002,520.002,520.0064,396
2026-08-052,545.002,545.002,510.002,525.002,525.0059,658
2026-08-042,515.002,530.002,495.002,520.002,520.0057,962
2026-08-032,475.002,515.002,475.002,505.002,505.0029,717
2026-07-312,525.002,525.002,470.002,500.002,500.0067,651
2026-07-302,405.002,475.002,405.002,475.002,475.0044,169
2026-07-292,475.002,520.002,375.002,405.002,405.00129,608
2026-07-282,565.002,565.002,465.002,470.002,470.0031,681
2026-07-272,540.002,580.002,535.002,565.002,565.0035,286
2026-07-242,540.002,570.002,530.002,540.002,540.0031,729
2026-07-232,505.002,560.002,505.002,560.002,560.0026,479
2026-07-222,525.002,550.002,500.002,500.002,500.0038,068
2026-07-212,530.002,540.002,495.002,525.002,525.0039,795
2026-07-202,550.002,550.002,515.002,525.002,525.0038,662
Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26140.0000 KRW
2024-12-27120.0000 KRW
2023-12-27120.0000 KRW
2022-12-28120.0000 KRW
2021-12-29100.0000 KRW
2020-12-2980.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.