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
2022-11-102,435.002,450.002,405.002,425.002,028.5436,325
2022-11-092,425.002,460.002,415.002,435.002,036.9063,512
2022-11-082,420.002,440.002,410.002,410.002,015.99122,151
2022-11-072,465.002,510.002,405.002,405.002,011.81176,621
2022-11-042,450.002,470.002,440.002,465.002,062.0027,411
2022-11-032,475.002,475.002,410.002,475.002,070.3638,854
2022-11-022,485.002,485.002,435.002,475.002,070.3639,652
2022-11-012,450.002,485.002,405.002,485.002,078.7335,923
2022-10-312,410.002,450.002,405.002,450.002,049.4521,273
2022-10-282,425.002,445.002,410.002,410.002,015.9934,029
2022-10-272,420.002,445.002,420.002,435.002,036.9013,084
2022-10-262,425.002,435.002,410.002,415.002,020.1726,265
2022-10-252,410.002,435.002,390.002,425.002,028.5421,377
2022-10-242,400.002,430.002,400.002,410.002,015.9918,614
2022-10-212,410.002,415.002,375.002,400.002,007.6216,502
2022-10-202,485.002,485.002,405.002,415.002,020.1729,459
2022-10-192,490.002,500.002,460.002,480.002,074.5518,592
2022-10-182,465.002,490.002,450.002,490.002,082.9133,893
2022-10-172,430.002,465.002,395.002,465.002,062.0024,160
2022-10-142,385.002,450.002,385.002,430.002,032.7225,837
2022-10-132,440.002,450.002,335.002,390.001,999.2673,315
2022-10-122,435.002,465.002,415.002,465.002,062.0033,876
2022-10-112,535.002,535.002,435.002,440.002,041.0954,948
2022-10-072,545.002,550.002,505.002,535.002,120.5537,242
2022-10-062,580.002,585.002,520.002,540.002,124.7440,333
2022-10-052,625.002,650.002,550.002,555.002,137.2830,054
2022-10-042,630.002,655.002,590.002,620.002,191.6631,253
2022-09-302,555.002,605.002,505.002,585.002,162.3879,490
2022-09-292,635.002,660.002,595.002,600.002,174.9366,023
2022-09-282,685.002,695.002,570.002,615.002,187.4782,328
2022-09-272,670.002,700.002,620.002,685.002,246.0388,130
2022-09-262,750.002,750.002,625.002,665.002,229.30107,151
2022-09-232,775.002,800.002,750.002,760.002,308.7751,387
2022-09-222,710.002,815.002,700.002,800.002,342.2389,509
2022-09-212,845.002,855.002,750.002,760.002,308.7785,051
2022-09-202,735.002,850.002,730.002,850.002,384.05106,174
2022-09-192,760.002,785.002,720.002,730.002,283.6769,551
2022-09-162,755.002,790.002,750.002,755.002,304.5956,375
2022-09-152,825.002,830.002,785.002,790.002,333.8660,290
2022-09-142,845.002,850.002,745.002,825.002,363.1477,035
2022-09-132,815.002,870.002,815.002,855.002,388.24133,515
2022-09-082,845.002,875.002,805.002,815.002,354.7899,040
2022-09-072,860.002,885.002,815.002,845.002,379.8797,682
2022-09-062,755.002,860.002,750.002,860.002,392.42130,940
2022-09-052,770.002,830.002,755.002,755.002,304.59108,488
2022-09-022,745.002,815.002,745.002,800.002,342.23101,348
2022-09-012,850.002,865.002,750.002,755.002,304.59107,799
2022-08-312,860.002,900.002,820.002,835.002,371.5199,994
2022-08-302,835.002,915.002,830.002,860.002,392.4282,294
2022-08-292,815.002,865.002,785.002,860.002,392.42120,081
2022-08-262,885.002,885.002,855.002,875.002,404.9790,232
2022-08-252,900.002,925.002,880.002,890.002,417.5198,933
2022-08-242,875.002,920.002,865.002,900.002,425.88118,031
2022-08-232,790.002,915.002,790.002,895.002,421.70307,293
2022-08-222,845.002,880.002,800.002,820.002,358.96221,796
2022-08-192,770.002,845.002,770.002,835.002,371.51166,796
2022-08-182,760.002,790.002,715.002,790.002,333.86203,769
2022-08-172,785.002,785.002,730.002,765.002,312.95133,719
2022-08-162,810.002,815.002,770.002,785.002,329.6898,446
2022-08-122,805.002,815.002,775.002,795.002,338.05207,739
← NewerPage 17 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.