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
2024-04-252,855.002,870.002,835.002,850.002,603.29162,832
2024-04-242,840.002,860.002,830.002,860.002,612.4259,750
2024-04-232,810.002,840.002,810.002,835.002,589.5964,758
2024-04-222,815.002,825.002,795.002,825.002,580.4569,328
2024-04-192,830.002,830.002,775.002,815.002,571.32104,758
2024-04-182,815.002,830.002,805.002,830.002,585.0284,739
2024-04-172,815.002,840.002,805.002,805.002,562.18130,092
2024-04-162,865.002,875.002,810.002,810.002,566.75213,037
2024-04-152,900.002,910.002,860.002,875.002,626.13108,803
2024-04-122,915.002,920.002,895.002,915.002,662.6647,374
2024-04-112,890.002,920.002,875.002,920.002,667.2379,305
2024-04-092,900.002,910.002,885.002,910.002,658.1060,513
2024-04-082,885.002,905.002,885.002,900.002,648.9654,719
2024-04-052,880.002,905.002,875.002,895.002,644.3972,144
2024-04-042,900.002,915.002,885.002,900.002,648.9677,638
2024-04-032,920.002,925.002,895.002,900.002,648.96143,071
2024-04-022,945.002,965.002,915.002,920.002,667.2396,354
2024-04-012,940.002,960.002,935.002,960.002,703.7759,772
2024-03-292,940.002,960.002,925.002,940.002,685.50108,087
2024-03-282,980.002,980.002,935.002,955.002,699.2079,085
2024-03-272,980.002,985.002,955.002,975.002,717.4777,528
2024-03-262,950.002,990.002,950.002,980.002,722.04142,870
2024-03-252,965.002,970.002,955.002,965.002,708.3339,955
2024-03-222,945.002,970.002,940.002,965.002,708.3378,411
2024-03-212,940.002,965.002,940.002,945.002,690.07142,833
2024-03-202,935.002,945.002,920.002,930.002,676.36113,569
2024-03-192,955.002,955.002,915.002,925.002,671.80115,201
2024-03-182,940.002,955.002,935.002,945.002,690.0769,968
2024-03-152,950.002,955.002,920.002,940.002,685.50105,187
2024-03-142,940.002,955.002,920.002,955.002,699.20131,442
2024-03-132,915.002,955.002,910.002,935.002,680.93196,511
2024-03-122,960.002,965.002,905.002,905.002,653.53353,466
2024-03-112,960.002,985.002,940.002,960.002,703.77161,046
2024-03-082,960.002,980.002,955.002,965.002,708.33115,910
2024-03-073,010.003,015.002,955.002,955.002,699.20281,847
2024-03-063,055.003,060.003,005.003,015.002,754.01225,611
2024-03-053,080.003,100.003,055.003,070.002,804.25356,443
2024-03-043,080.003,105.003,070.003,090.002,822.51190,651
2024-02-293,075.003,115.003,040.003,085.002,817.95358,172
2024-02-283,080.003,095.003,045.003,080.002,813.38268,270
2024-02-273,185.003,200.003,070.003,080.002,813.38718,693
2024-02-263,160.003,210.003,060.003,160.002,886.451,245,003
2024-02-233,190.003,195.003,115.003,145.002,872.75357,967
2024-02-223,190.003,215.003,150.003,190.002,913.86489,135
2024-02-213,320.003,325.003,180.003,185.002,909.29573,033
2024-02-203,360.003,365.003,230.003,325.003,037.171,284,018
2024-02-193,130.003,350.003,120.003,320.003,032.601,631,234
2024-02-163,125.003,135.003,090.003,120.002,849.92296,937
2024-02-153,080.003,120.003,070.003,100.002,831.65328,219
2024-02-143,060.003,080.003,035.003,080.002,813.38149,555
2024-02-133,050.003,080.003,050.003,070.002,804.25220,337
2024-02-083,055.003,085.003,035.003,055.002,790.54218,915
2024-02-073,075.003,100.003,040.003,055.002,790.54175,715
2024-02-063,075.003,095.003,055.003,065.002,799.68268,377
2024-02-053,050.003,085.003,035.003,075.002,808.81435,615
2024-02-023,010.003,050.003,000.003,035.002,772.27255,944
2024-02-012,925.003,000.002,925.002,990.002,731.17322,457
2024-01-312,950.002,965.002,920.002,940.002,685.50121,819
2024-01-302,945.002,975.002,920.002,955.002,699.20157,250
2024-01-292,990.003,000.002,935.002,945.002,690.07306,726
← NewerPage 11 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.