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
2024-01-262,990.003,015.002,955.002,995.002,735.74171,800
2024-01-252,980.003,045.002,950.002,995.002,735.74403,634
2024-01-243,090.003,095.002,985.002,990.002,731.17416,497
2024-01-233,140.003,185.003,050.003,090.002,822.511,197,081
2024-01-223,025.003,075.003,000.003,040.002,776.84627,051
2024-01-192,960.003,200.002,950.003,045.002,781.414,524,473
2024-01-182,875.002,940.002,875.002,935.002,680.93236,858
2024-01-173,015.003,025.002,870.002,890.002,639.83428,477
2024-01-163,070.003,120.003,000.003,020.002,758.57299,084
2024-01-153,100.003,140.003,070.003,080.002,813.38184,707
2024-01-123,150.003,155.003,100.003,100.002,831.65260,926
2024-01-113,125.003,155.003,115.003,145.002,872.75210,793
2024-01-103,145.003,155.003,110.003,125.002,854.48195,960
2024-01-093,165.003,165.003,115.003,135.002,863.62284,743
2024-01-083,080.003,170.003,065.003,150.002,877.32486,257
2024-01-053,070.003,095.003,040.003,080.002,813.38227,595
2024-01-043,120.003,145.003,060.003,060.002,795.11316,084
2024-01-033,075.003,100.003,055.003,085.002,817.95143,482
2024-01-022,995.003,100.002,995.003,090.002,822.51355,904
2023-12-283,005.003,020.002,985.003,015.002,754.01123,965
2023-12-273,025.003,055.002,990.003,000.002,740.30336,086
2023-12-263,130.003,150.003,095.003,100.002,722.04389,305
2023-12-223,080.003,130.003,060.003,130.002,748.38375,608
2023-12-213,080.003,120.003,055.003,075.002,700.08314,920
2023-12-203,075.003,115.003,070.003,095.002,717.65193,107
2023-12-193,075.003,080.003,050.003,070.002,695.69119,191
2023-12-183,040.003,090.003,035.003,085.002,708.86221,960
2023-12-153,070.003,085.003,035.003,035.002,664.96333,638
2023-12-143,055.003,075.003,025.003,065.002,691.30458,748
2023-12-133,080.003,155.003,050.003,050.002,678.131,283,604
2023-12-123,080.003,100.003,060.003,080.002,704.47302,342
2023-12-113,025.003,125.003,010.003,080.002,704.471,194,402
2023-12-082,990.003,025.002,990.003,010.002,643.01142,867
2023-12-073,030.003,035.002,980.002,985.002,621.06202,474
2023-12-063,000.003,080.002,980.003,040.002,669.35302,787
2023-12-053,045.003,045.002,980.003,000.002,634.23282,012
2023-12-043,055.003,065.003,015.003,045.002,673.74362,007
2023-12-013,035.003,105.003,025.003,050.002,678.131,000,386
2023-11-302,975.003,040.002,960.003,030.002,660.57705,320
2023-11-292,890.003,360.002,870.003,020.002,651.7910,337,860
2023-11-282,880.002,910.002,870.002,890.002,537.6480,176
2023-11-272,925.002,935.002,885.002,890.002,537.64141,793
2023-11-242,910.002,945.002,905.002,925.002,568.3797,931
2023-11-232,930.002,950.002,910.002,915.002,559.59128,476
2023-11-222,960.002,965.002,920.002,935.002,577.15181,074
2023-11-212,950.002,985.002,940.002,965.002,603.50232,102
2023-11-202,920.002,945.002,895.002,940.002,581.5489,745
2023-11-172,940.002,950.002,900.002,920.002,563.98157,812
2023-11-162,945.002,960.002,925.002,950.002,590.32178,784
2023-11-152,925.002,960.002,910.002,945.002,585.93200,456
2023-11-142,840.002,910.002,840.002,905.002,550.81149,177
2023-11-132,895.002,925.002,825.002,840.002,493.74220,098
2023-11-102,925.002,925.002,865.002,885.002,533.25221,041
2023-11-092,990.003,035.002,915.002,930.002,572.76469,032
2023-11-083,075.003,100.003,010.003,020.002,651.79215,296
2023-11-073,120.003,120.003,015.003,080.002,704.47236,868
2023-11-063,105.003,130.003,060.003,120.002,739.60302,657
2023-11-033,060.003,100.003,030.003,090.002,713.26293,258
2023-11-023,005.003,060.003,000.003,030.002,660.57231,234
2023-11-012,970.003,015.002,945.002,980.002,616.67275,608
← NewerPage 12 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.