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
2023-02-073,505.004,090.003,480.003,945.003,464.0124,008,500
2023-02-063,480.003,970.003,430.003,535.003,104.0011,728,750
2023-02-033,490.003,620.003,405.003,480.003,055.702,937,930
2023-02-023,320.003,520.003,300.003,520.003,090.832,339,344
2023-02-013,510.003,525.003,275.003,320.002,915.212,454,593
2023-01-313,390.003,725.003,290.003,440.003,020.5811,986,240
2023-01-303,045.003,670.002,915.003,550.003,117.1717,914,029
2023-01-272,725.002,990.002,710.002,920.002,563.982,721,620
2023-01-262,950.002,950.002,680.002,705.002,375.202,406,559
2023-01-252,625.002,860.002,590.002,705.002,375.202,158,061
2023-01-202,640.002,675.002,580.002,600.002,283.00364,579
2023-01-192,620.002,760.002,555.002,670.002,344.46914,468
2023-01-182,460.002,980.002,460.002,610.002,291.784,295,171
2023-01-172,425.002,445.002,420.002,430.002,133.7216,477
2023-01-162,475.002,475.002,430.002,445.002,146.9030,832
2023-01-132,435.002,455.002,420.002,445.002,146.9017,858
2023-01-122,445.002,445.002,420.002,435.002,138.1215,566
2023-01-112,430.002,445.002,425.002,440.002,142.519,931
2023-01-102,420.002,455.002,410.002,430.002,133.7242,570
2023-01-092,400.002,460.002,400.002,440.002,142.5127,112
2023-01-062,375.002,430.002,375.002,400.002,107.3813,399
2023-01-052,400.002,410.002,390.002,400.002,107.3829,208
2023-01-042,340.002,390.002,340.002,390.002,098.6015,769
2023-01-032,365.002,380.002,330.002,370.002,081.0450,832
2023-01-022,410.002,425.002,355.002,365.002,076.6575,626
2022-12-292,440.002,445.002,380.002,415.002,120.5583,626
2022-12-282,470.002,480.002,445.002,445.002,146.90211,730
2022-12-272,505.002,535.002,505.002,535.002,120.5574,973
2022-12-262,495.002,510.002,495.002,505.002,095.4634,803
2022-12-232,530.002,530.002,490.002,500.002,091.2872,224
2022-12-222,505.002,540.002,505.002,540.002,124.7428,187
2022-12-212,500.002,545.002,490.002,510.002,099.6421,459
2022-12-202,515.002,515.002,480.002,510.002,099.6425,253
2022-12-192,520.002,535.002,495.002,530.002,116.3762,035
2022-12-162,525.002,545.002,510.002,540.002,124.7434,128
2022-12-152,535.002,595.002,525.002,555.002,137.2843,313
2022-12-142,510.002,545.002,510.002,545.002,128.9230,607
2022-12-132,525.002,530.002,485.002,530.002,116.3769,861
2022-12-122,485.002,530.002,470.002,530.002,116.3725,263
2022-12-092,505.002,515.002,455.002,490.002,082.9188,276
2022-12-082,530.002,540.002,480.002,520.002,108.0165,668
2022-12-072,560.002,560.002,510.002,545.002,128.9246,758
2022-12-062,595.002,600.002,545.002,580.002,158.2037,355
2022-12-052,600.002,625.002,560.002,625.002,195.8427,220
2022-12-022,635.002,635.002,590.002,605.002,179.1154,969
2022-12-012,620.002,640.002,600.002,640.002,208.3956,287
2022-11-302,570.002,625.002,550.002,620.002,191.6663,958
2022-11-292,535.002,575.002,535.002,575.002,154.0154,674
2022-11-282,565.002,570.002,530.002,560.002,141.4788,917
2022-11-252,550.002,565.002,515.002,565.002,145.6568,571
2022-11-242,595.002,750.002,480.002,545.002,128.921,153,128
2022-11-232,445.002,745.002,445.002,595.002,170.741,382,745
2022-11-222,405.002,545.002,400.002,440.002,041.0962,089
2022-11-212,460.002,485.002,420.002,435.002,036.9046,609
2022-11-182,530.002,530.002,470.002,490.002,082.9138,187
2022-11-172,525.002,525.002,500.002,525.002,112.1957,179
2022-11-162,510.002,540.002,495.002,525.002,112.1964,882
2022-11-152,475.002,520.002,470.002,500.002,091.2832,012
2022-11-142,465.002,490.002,445.002,475.002,070.3632,324
2022-11-112,480.002,485.002,425.002,465.002,062.0047,064
← NewerPage 16 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.