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
2023-10-313,020.003,040.002,950.002,965.002,603.50271,380
2023-10-302,900.003,015.002,890.003,010.002,643.01313,291
2023-10-272,905.002,935.002,855.002,900.002,546.42152,549
2023-10-262,985.003,005.002,875.002,900.002,546.42435,312
2023-10-253,000.003,045.002,970.003,020.002,651.79304,325
2023-10-242,880.002,980.002,850.002,980.002,616.67528,569
2023-10-232,875.002,955.002,865.002,880.002,528.86175,271
2023-10-202,995.003,005.002,880.002,905.002,550.81517,675
2023-10-193,060.003,060.002,985.003,020.002,651.79313,566
2023-10-183,145.003,145.003,035.003,065.002,691.30734,117
2023-10-172,995.003,070.002,990.003,055.002,682.52346,270
2023-10-163,025.003,040.002,950.002,980.002,616.67355,998
2023-10-133,075.003,090.002,980.003,055.002,682.52417,537
2023-10-123,040.003,105.003,035.003,070.002,695.69425,772
2023-10-112,995.003,060.002,980.003,035.002,664.96253,355
2023-10-103,060.003,100.002,950.002,955.002,594.71429,002
2023-10-062,970.003,085.002,970.003,060.002,686.91314,671
2023-10-053,035.003,120.002,960.002,980.002,616.67611,469
2023-10-043,140.003,180.003,005.003,005.002,638.62616,278
2023-09-273,160.003,215.003,120.003,210.002,818.62543,914
2023-09-263,180.003,230.003,120.003,125.002,743.99428,171
2023-09-253,270.003,325.003,185.003,200.002,809.84746,585
2023-09-223,365.003,380.003,265.003,305.002,902.04795,746
2023-09-213,495.003,590.003,370.003,390.002,976.682,122,729
2023-09-203,610.003,770.003,475.003,495.003,068.886,450,778
2023-09-193,875.003,935.003,510.003,560.003,125.958,453,826
2023-09-183,320.003,935.003,270.003,935.003,455.2321,462,471
2023-09-153,205.003,380.003,180.003,380.002,967.901,551,777
2023-09-143,190.003,225.003,170.003,210.002,818.62198,437
2023-09-133,200.003,220.003,150.003,200.002,809.84228,170
2023-09-123,210.003,470.003,180.003,200.002,809.841,098,074
2023-09-113,225.003,260.003,205.003,230.002,836.19301,323
2023-09-083,225.003,245.003,175.003,225.002,831.80323,904
2023-09-073,270.003,280.003,225.003,260.002,862.53455,835
2023-09-063,165.003,290.003,120.003,290.002,888.87588,394
2023-09-053,180.003,205.003,115.003,165.002,779.11299,786
2023-09-043,180.003,235.003,165.003,190.002,801.06357,127
2023-09-013,195.003,280.003,180.003,235.002,840.58597,702
2023-08-313,485.003,550.003,185.003,215.002,823.011,634,325
2023-08-303,285.003,345.003,260.003,340.002,932.771,163,835
2023-08-293,250.003,355.003,240.003,275.002,875.701,090,591
2023-08-283,155.003,300.003,140.003,265.002,866.921,184,858
2023-08-253,080.003,185.003,075.003,120.002,739.60593,142
2023-08-243,425.003,580.003,130.003,130.002,748.387,541,475
2023-08-232,990.003,145.002,985.003,120.002,739.601,540,285
2023-08-223,060.003,060.002,900.003,005.002,638.62225,057
2023-08-212,930.003,030.002,930.003,025.002,656.18172,505
2023-08-182,900.002,945.002,865.002,935.002,577.15190,651
2023-08-172,910.002,950.002,860.002,940.002,581.54232,304
2023-08-163,015.003,050.002,940.002,960.002,599.11302,005
2023-08-143,080.003,090.003,010.003,070.002,695.69245,351
2023-08-113,070.003,105.003,045.003,075.002,700.08170,437
2023-08-103,055.003,075.003,020.003,060.002,686.91164,972
2023-08-093,075.003,090.003,025.003,085.002,708.86170,164
2023-08-083,115.003,130.003,030.003,075.002,700.08264,691
2023-08-073,100.003,130.003,055.003,120.002,739.60353,320
2023-08-042,985.003,115.002,965.003,100.002,722.04290,979
2023-08-033,025.003,030.002,900.003,005.002,638.62243,829
2023-08-023,090.003,135.003,010.003,035.002,664.96289,256
2023-08-012,980.003,115.002,950.003,090.002,713.26499,712
← NewerPage 13 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.