Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,630.002,635.002,605.002,610.002,384.0798,651
2024-07-232,645.002,650.002,610.002,635.002,406.9081,840
2024-07-222,670.002,675.002,635.002,645.002,416.04105,985
2024-07-192,660.002,675.002,660.002,670.002,438.8719,569
2024-07-182,680.002,690.002,665.002,670.002,438.8772,409
2024-07-172,695.002,705.002,680.002,685.002,452.57203,061
2024-07-162,700.002,705.002,685.002,705.002,470.8420,342
2024-07-152,700.002,705.002,685.002,700.002,466.2723,591
2024-07-122,695.002,705.002,685.002,700.002,466.2724,816
2024-07-112,710.002,710.002,700.002,705.002,470.8424,726
2024-07-102,705.002,710.002,695.002,705.002,470.8437,973
2024-07-092,705.002,710.002,695.002,710.002,475.4124,273
2024-07-082,710.002,710.002,685.002,700.002,466.2737,381
2024-07-052,720.002,720.002,700.002,710.002,475.4128,249
2024-07-042,690.002,755.002,690.002,710.002,475.4195,616
2024-07-032,705.002,715.002,680.002,705.002,470.8455,339
2024-07-022,725.002,730.002,705.002,705.002,470.8459,373
2024-07-012,720.002,735.002,710.002,725.002,489.1146,269
2024-06-282,735.002,750.002,715.002,730.002,493.6866,831
2024-06-272,765.002,765.002,730.002,735.002,498.2475,872
2024-06-262,770.002,770.002,755.002,765.002,525.6589,358
2024-06-252,765.002,775.002,755.002,770.002,530.2133,047
2024-06-242,800.002,805.002,755.002,765.002,525.65134,724
2024-06-212,800.002,820.002,795.002,795.002,553.0572,973
2024-06-202,810.002,810.002,790.002,800.002,557.6246,893
2024-06-192,810.002,820.002,800.002,800.002,557.6283,011
2024-06-182,810.002,820.002,800.002,810.002,566.7573,981
2024-06-172,815.002,825.002,800.002,810.002,566.75126,495
2024-06-142,830.002,840.002,820.002,820.002,575.89115,356
2024-06-132,955.002,985.002,835.002,835.002,589.591,113,264
2024-06-122,840.002,840.002,815.002,835.002,589.59678,115
2024-06-112,845.002,845.002,825.002,835.002,589.5951,395
2024-06-102,850.002,850.002,825.002,840.002,594.1658,266
2024-06-072,855.002,865.002,830.002,855.002,607.8686,489
2024-06-052,840.002,915.002,825.002,855.002,607.86645,662
2024-06-042,845.002,920.002,830.002,840.002,594.16391,086
2024-06-032,810.002,850.002,810.002,835.002,589.59159,775
2024-05-312,850.002,850.002,810.002,835.002,589.5954,957
2024-05-302,865.002,870.002,830.002,845.002,598.7276,158
2024-05-292,880.002,900.002,860.002,870.002,621.56159,259
2024-05-282,890.002,900.002,870.002,880.002,630.6935,393
2024-05-272,885.002,895.002,880.002,890.002,639.8361,819
2024-05-242,895.002,895.002,875.002,880.002,630.6937,355
2024-05-232,895.002,895.002,875.002,895.002,644.3960,103
2024-05-222,895.002,910.002,885.002,885.002,635.2657,741
2024-05-212,890.002,905.002,875.002,900.002,648.9655,660
2024-05-202,885.002,910.002,875.002,900.002,648.9693,912
2024-05-172,895.002,910.002,875.002,895.002,644.3951,105
2024-05-162,915.002,925.002,890.002,905.002,653.53124,494
2024-05-142,910.002,920.002,900.002,920.002,667.2366,016
2024-05-132,910.002,915.002,895.002,910.002,658.1038,414
2024-05-102,910.002,920.002,885.002,910.002,658.1060,457
2024-05-092,910.002,915.002,895.002,910.002,658.1059,352
2024-05-082,930.002,940.002,910.002,935.002,680.93175,807
2024-05-072,900.002,920.002,890.002,900.002,648.96122,868
2024-05-032,880.002,910.002,870.002,885.002,635.26117,655
2024-05-022,850.002,880.002,845.002,880.002,630.6965,273
2024-04-302,855.002,865.002,840.002,865.002,616.9969,081
2024-04-292,860.002,860.002,835.002,855.002,607.8669,627
2024-04-262,860.002,865.002,825.002,845.002,598.7295,318
← NewerPage 10 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.