Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,980.003,115.002,950.003,090.002,713.26499,712
2023-07-312,925.002,975.002,880.002,950.002,590.32205,785
2023-07-282,825.002,925.002,820.002,915.002,559.59152,388
2023-07-272,710.002,880.002,710.002,845.002,498.13300,618
2023-07-262,870.002,895.002,695.002,710.002,379.59677,095
2023-07-252,910.002,960.002,855.002,865.002,515.69362,388
2023-07-243,035.003,060.002,895.002,930.002,572.76398,605
2023-07-212,985.003,085.002,985.003,035.002,664.96296,739
2023-07-203,030.003,035.003,005.003,010.002,643.01189,042
2023-07-193,090.003,165.003,025.003,050.002,678.13392,119
2023-07-183,150.003,150.003,035.003,065.002,691.30256,761
2023-07-173,050.003,145.003,020.003,140.002,757.16313,182
2023-07-143,125.003,140.003,025.003,050.002,678.13227,610
2023-07-133,070.003,145.003,070.003,120.002,739.60221,238
2023-07-123,040.003,075.003,020.003,055.002,682.52221,816
2023-07-113,010.003,060.003,005.003,035.002,664.96193,693
2023-07-103,020.003,095.003,005.003,010.002,643.01248,395
2023-07-073,055.003,105.003,015.003,050.002,678.13258,422
2023-07-063,220.003,225.003,075.003,100.002,722.04600,212
2023-07-053,305.003,325.003,220.003,235.002,840.58452,336
2023-07-043,360.003,390.003,295.003,325.002,919.60531,686
2023-07-033,350.003,380.003,340.003,375.002,963.51355,414
2023-06-303,415.003,430.003,345.003,360.002,950.34548,490
2023-06-293,370.003,490.003,340.003,460.003,038.141,300,530
2023-06-283,485.003,490.003,350.003,380.002,967.90539,157
2023-06-273,455.003,485.003,405.003,470.003,046.92566,644
2023-06-263,350.003,490.003,330.003,480.003,055.701,020,742
2023-06-233,425.003,435.003,340.003,350.002,941.55522,298
2023-06-223,400.003,440.003,355.003,425.003,007.41800,456
2023-06-213,225.003,570.003,210.003,425.003,007.417,589,799
2023-06-203,180.003,210.003,160.003,190.002,801.06226,754
2023-06-193,230.003,250.003,185.003,195.002,805.45192,308
2023-06-163,230.003,255.003,185.003,255.002,858.14198,072
2023-06-153,240.003,280.003,180.003,195.002,805.45254,085
2023-06-143,395.003,395.003,235.003,240.002,844.97529,473
2023-06-133,370.003,410.003,365.003,370.002,959.12383,945
2023-06-123,365.003,410.003,335.003,370.002,959.12515,151
2023-06-093,430.003,460.003,375.003,375.002,963.51826,233
2023-06-083,360.003,480.003,305.003,465.003,042.531,415,920
2023-06-073,780.003,850.003,380.003,385.002,972.296,415,121
2023-06-053,305.003,395.003,260.003,365.002,954.731,346,469
2023-06-023,235.003,305.003,230.003,300.002,897.65196,049
2023-06-013,220.003,260.003,195.003,245.002,849.36136,161
2023-05-313,260.003,370.003,215.003,220.002,827.41346,562
2023-05-303,170.003,260.003,170.003,255.002,858.14204,786
2023-05-263,185.003,240.003,130.003,140.002,757.16250,587
2023-05-253,250.003,275.003,150.003,150.002,765.94233,872
2023-05-243,270.003,290.003,200.003,220.002,827.41147,909
2023-05-233,270.003,305.003,250.003,275.002,875.70163,404
2023-05-223,320.003,350.003,265.003,265.002,866.92218,782
2023-05-193,250.003,360.003,235.003,320.002,915.21469,001
2023-05-183,180.003,250.003,160.003,235.002,840.58238,030
2023-05-173,125.003,195.003,100.003,160.002,774.72220,179
2023-05-163,100.003,135.003,085.003,105.002,726.43214,919
2023-05-153,080.003,115.003,040.003,100.002,722.04236,790
2023-05-123,125.003,175.003,070.003,070.002,695.69271,598
2023-05-113,100.003,405.003,100.003,175.002,787.891,420,718
2023-05-103,125.003,170.003,080.003,095.002,717.65201,620
2023-05-093,240.003,260.003,135.003,140.002,757.16269,872
2023-05-083,220.003,285.003,215.003,240.002,844.97204,271
← NewerPage 14 of 21 · 1,224 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.