Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,285.003,285.003,175.003,220.002,827.41279,010
2023-05-033,335.003,410.003,280.003,280.002,880.09305,543
2023-05-023,275.003,385.003,260.003,380.002,967.90223,147
2023-04-283,300.003,430.003,275.003,275.002,875.70418,539
2023-04-273,280.003,310.003,230.003,285.002,884.48207,018
2023-04-263,290.003,350.003,215.003,280.002,880.09237,301
2023-04-253,325.003,400.003,265.003,300.002,897.65391,842
2023-04-243,340.003,390.003,300.003,330.002,923.99236,192
2023-04-213,360.003,445.003,305.003,355.002,945.95301,031
2023-04-203,500.003,500.003,355.003,365.002,954.73466,716
2023-04-193,415.003,555.003,415.003,515.003,086.44349,960
2023-04-183,520.003,520.003,410.003,445.003,024.97395,004
2023-04-173,540.003,550.003,450.003,520.003,090.83350,228
2023-04-143,530.003,560.003,500.003,530.003,099.61429,666
2023-04-133,505.003,550.003,410.003,530.003,099.61334,896
2023-04-123,460.003,570.003,450.003,505.003,077.66807,237
2023-04-113,385.003,475.003,325.003,430.003,011.80456,278
2023-04-103,380.003,435.003,335.003,390.002,976.68631,680
2023-04-073,520.003,550.003,405.003,410.002,994.24515,016
2023-04-063,545.003,550.003,425.003,500.003,073.27778,600
2023-04-053,680.003,680.003,555.003,560.003,125.95641,193
2023-04-043,585.003,715.003,585.003,655.003,209.37708,835
2023-04-033,570.003,605.003,530.003,575.003,139.12564,226
2023-03-313,670.003,670.003,525.003,575.003,139.12943,733
2023-03-303,660.003,690.003,580.003,650.003,204.98552,680
2023-03-293,715.003,720.003,600.003,650.003,204.98660,710
2023-03-283,745.003,795.003,685.003,715.003,262.05683,118
2023-03-273,765.003,765.003,685.003,700.003,248.88592,221
2023-03-243,740.003,840.003,685.003,770.003,310.351,380,752
2023-03-233,860.003,875.003,670.003,715.003,262.051,366,229
2023-03-224,145.004,165.003,905.003,930.003,450.842,681,230
2023-03-213,875.004,260.003,800.004,100.003,600.115,712,784
2023-03-203,860.003,890.003,770.003,875.003,402.54603,686
2023-03-173,775.003,925.003,680.003,845.003,376.201,343,431
2023-03-163,770.003,840.003,660.003,735.003,279.611,037,504
2023-03-153,890.003,955.003,760.003,810.003,345.471,319,514
2023-03-143,955.003,965.003,690.003,710.003,257.661,299,780
2023-03-133,875.004,015.003,755.003,910.003,433.281,424,384
2023-03-103,830.003,955.003,825.003,935.003,455.231,363,818
2023-03-094,145.004,160.003,880.003,910.003,433.282,054,155
2023-03-084,250.004,350.004,055.004,105.003,604.501,870,839
2023-03-074,540.004,545.004,260.004,280.003,758.172,055,539
2023-03-064,605.004,630.004,410.004,595.004,034.762,085,630
2023-03-034,710.004,795.004,585.004,590.004,030.372,299,747
2023-03-025,030.005,230.004,700.004,735.004,157.6911,464,100
2023-02-284,355.005,150.004,215.004,610.004,047.9327,988,289
2023-02-274,220.004,570.004,070.004,420.003,881.107,652,788
2023-02-244,345.004,520.004,170.004,225.003,709.874,048,088
2023-02-234,330.004,550.004,220.004,325.003,797.687,516,581
2023-02-224,385.004,455.004,240.004,280.003,758.173,333,685
2023-02-213,950.004,765.003,905.004,470.003,925.0025,235,070
2023-02-203,640.003,965.003,615.003,825.003,358.642,492,462
2023-02-173,690.003,815.003,655.003,670.003,222.54867,291
2023-02-163,840.003,845.003,685.003,770.003,310.351,064,618
2023-02-153,950.003,970.003,715.003,760.003,301.572,002,025
2023-02-144,100.004,180.003,980.004,020.003,529.872,724,495
2023-02-133,930.004,100.003,930.004,100.003,600.111,491,113
2023-02-104,020.004,020.003,880.003,880.003,406.94966,246
2023-02-094,025.004,035.003,950.004,000.003,512.301,594,259
2023-02-084,050.004,165.003,975.004,075.003,578.168,630,281
← NewerPage 15 of 21 · 1,227 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.