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
2022-08-112,795.002,820.002,785.002,805.002,346.41106,847
2022-08-102,800.002,830.002,775.002,790.002,333.8693,809
2022-08-092,780.002,835.002,770.002,820.002,358.96166,087
2022-08-082,770.002,800.002,765.002,785.002,329.6873,326
2022-08-052,785.002,800.002,745.002,780.002,325.50131,407
2022-08-042,755.002,820.002,725.002,785.002,329.68241,604
2022-08-032,695.002,760.002,680.002,745.002,296.22132,325
2022-08-022,700.002,730.002,695.002,700.002,258.58123,087
2022-08-012,670.002,710.002,610.002,700.002,258.58136,886
2022-07-292,715.002,715.002,665.002,675.002,237.6796,684
2022-07-282,695.002,710.002,675.002,695.002,254.40131,786
2022-07-272,660.002,700.002,645.002,690.002,250.21133,261
2022-07-262,670.002,690.002,645.002,665.002,229.3087,826
2022-07-252,675.002,695.002,615.002,655.002,220.94185,222
2022-07-222,650.002,680.002,620.002,640.002,208.39142,830
2022-07-212,580.002,660.002,560.002,650.002,216.75198,452
2022-07-202,580.002,595.002,565.002,575.002,154.01106,823
2022-07-192,520.002,570.002,510.002,570.002,149.83100,266
2022-07-182,490.002,565.002,485.002,515.002,103.82179,705
2022-07-152,560.002,565.002,455.002,475.002,070.36298,829
2022-07-142,630.002,800.002,540.002,540.002,124.744,332,144
2022-07-132,540.002,585.002,525.002,575.002,154.01110,363
2022-07-122,585.002,585.002,500.002,530.002,116.3798,114
2022-07-112,590.002,605.002,575.002,595.002,170.7467,050
2022-07-082,595.002,615.002,570.002,595.002,170.7477,585
2022-07-072,575.002,595.002,550.002,595.002,170.7466,513
2022-07-062,555.002,600.002,540.002,575.002,154.01130,165
2022-07-052,450.002,555.002,450.002,555.002,137.28176,904
2022-07-042,480.002,490.002,420.002,450.002,049.45110,114
2022-07-012,405.002,520.002,405.002,480.002,074.55270,102
2022-06-302,380.002,405.002,350.002,355.001,969.9844,757
2022-06-292,470.002,470.002,390.002,405.002,011.8143,901
2022-06-282,390.002,425.002,375.002,400.002,007.6247,478
2022-06-272,385.002,390.002,340.002,380.001,990.8956,794
2022-06-242,205.002,365.002,205.002,340.001,957.4373,663
2022-06-232,260.002,300.002,210.002,210.001,848.6997,140
2022-06-222,340.002,355.002,260.002,260.001,890.5179,870
2022-06-212,330.002,355.002,300.002,340.001,957.4361,727
2022-06-202,445.002,445.002,260.002,320.001,940.70186,889
2022-06-172,385.002,425.002,310.002,405.002,011.81116,485
2022-06-162,420.002,460.002,385.002,390.001,999.2662,793
2022-06-152,470.002,525.002,395.002,395.002,003.44239,370
2022-06-142,455.002,505.002,415.002,485.002,078.73185,135
2022-06-132,530.002,530.002,480.002,495.002,087.09119,370
2022-06-102,555.002,570.002,530.002,560.002,141.4742,390
2022-06-092,585.002,585.002,550.002,560.002,141.47105,277
2022-06-082,575.002,605.002,570.002,585.002,162.3860,243
2022-06-072,615.002,625.002,575.002,580.002,158.20115,028
2022-06-032,625.002,635.002,590.002,615.002,187.4786,227
2022-06-022,720.002,720.002,610.002,615.002,187.47164,342
2022-05-312,735.002,735.002,705.002,720.002,275.3176,121
2022-05-302,675.002,735.002,675.002,735.002,287.86120,166
2022-05-272,690.002,700.002,665.002,670.002,233.4891,703
2022-05-262,665.002,705.002,645.002,680.002,241.85153,331
2022-05-252,620.002,665.002,595.002,665.002,229.30128,243
2022-05-242,690.002,695.002,620.002,620.002,191.66136,211
2022-05-232,680.002,700.002,640.002,700.002,258.58165,790
2022-05-202,725.002,735.002,680.002,680.002,241.85173,558
2022-05-192,745.002,750.002,680.002,725.002,279.49279,731
2022-05-182,680.002,780.002,675.002,775.002,321.32792,815
← NewerPage 18 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.