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
2022-05-172,605.002,665.002,600.002,665.002,229.30147,062
2022-05-162,600.002,625.002,590.002,600.002,174.9376,533
2022-05-132,550.002,590.002,530.002,585.002,162.3866,774
2022-05-122,630.002,640.002,505.002,555.002,137.28135,753
2022-05-112,595.002,645.002,595.002,625.002,195.8481,566
2022-05-102,535.002,605.002,485.002,600.002,174.93174,851
2022-05-092,550.002,565.002,520.002,540.002,124.74107,019
2022-05-062,580.002,600.002,560.002,585.002,162.3855,754
2022-05-042,655.002,675.002,605.002,620.002,191.6699,081
2022-05-032,650.002,670.002,630.002,655.002,220.9478,074
2022-05-022,560.002,650.002,550.002,650.002,216.75170,559
2022-04-292,600.002,615.002,565.002,565.002,145.6583,920
2022-04-282,585.002,620.002,575.002,595.002,170.7473,486
2022-04-272,575.002,595.002,540.002,595.002,170.7481,235
2022-04-262,580.002,605.002,575.002,595.002,170.7440,343
2022-04-252,570.002,620.002,565.002,580.002,158.20124,972
2022-04-222,580.002,625.002,550.002,610.002,183.29135,101
2022-04-212,620.002,620.002,575.002,595.002,170.7474,893
2022-04-202,640.002,645.002,605.002,620.002,191.6687,042
2022-04-192,595.002,640.002,590.002,640.002,208.39113,479
2022-04-182,555.002,605.002,550.002,605.002,179.11160,325
2022-04-152,565.002,610.002,550.002,570.002,149.83124,454
2022-04-142,555.002,585.002,545.002,565.002,145.65193,761
2022-04-132,455.002,700.002,455.002,545.002,128.921,634,230
2022-04-122,425.002,500.002,415.002,460.002,057.82121,320
2022-04-112,430.002,450.002,400.002,450.002,049.4548,168
2022-04-082,430.002,450.002,410.002,435.002,036.9039,968
2022-04-072,495.002,495.002,425.002,450.002,049.4565,841
2022-04-062,490.002,505.002,480.002,500.002,091.2857,811
2022-04-052,495.002,495.002,470.002,490.002,082.9197,141
2022-04-042,490.002,490.002,430.002,485.002,078.73154,129
2022-04-012,445.002,495.002,430.002,490.002,082.9195,843
2022-03-312,440.002,455.002,430.002,445.002,045.2764,650
2022-03-302,450.002,460.002,440.002,445.002,045.2733,464
2022-03-292,465.002,480.002,440.002,445.002,045.2774,987
2022-03-282,410.002,460.002,410.002,460.002,057.8292,439
2022-03-252,410.002,420.002,395.002,410.002,015.9949,760
2022-03-242,395.002,415.002,390.002,410.002,015.9935,629
2022-03-232,400.002,420.002,375.002,395.002,003.4444,937
2022-03-222,385.002,400.002,385.002,400.002,007.6259,244
2022-03-212,400.002,405.002,380.002,385.001,995.0865,873
2022-03-182,400.002,400.002,370.002,395.002,003.4456,157
2022-03-172,395.002,410.002,375.002,400.002,007.6276,382
2022-03-162,350.002,400.002,345.002,375.001,986.7153,512
2022-03-152,295.002,350.002,295.002,350.001,965.8046,774
2022-03-142,325.002,345.002,300.002,305.001,928.1636,190
2022-03-112,290.002,325.002,290.002,325.001,944.8942,880
2022-03-102,245.002,285.002,240.002,285.001,911.4348,204
2022-03-082,215.002,260.002,215.002,240.001,873.7884,743
2022-03-072,300.002,300.002,255.002,275.001,903.0632,157
2022-03-042,330.002,330.002,265.002,285.001,911.4347,736
2022-03-032,340.002,345.002,300.002,325.001,944.8945,340
2022-03-022,250.002,325.002,250.002,320.001,940.7092,178
2022-02-282,250.002,275.002,225.002,250.001,882.1539,072
2022-02-252,185.002,255.002,185.002,250.001,882.1555,555
2022-02-242,235.002,280.002,185.002,215.001,852.87143,431
2022-02-232,220.002,280.002,220.002,245.001,877.9786,026
2022-02-222,270.002,275.002,225.002,230.001,865.4235,253
2022-02-212,265.002,280.002,230.002,270.001,898.8851,730
2022-02-182,230.002,270.002,225.002,270.001,898.8819,011
← NewerPage 19 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.