Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,565.002,635.002,520.002,550.002,550.00304,896
2026-07-152,540.002,580.002,520.002,570.002,570.00110,544
2026-07-142,515.002,540.002,455.002,540.002,540.00155,351
2026-07-132,585.002,585.002,505.002,520.002,520.0064,473
2026-07-102,545.002,590.002,545.002,575.002,575.0051,929
2026-07-092,515.002,560.002,515.002,540.002,540.0032,312
2026-07-082,580.002,585.002,505.002,540.002,540.0092,349
2026-07-072,580.002,620.002,555.002,580.002,580.0055,915
2026-07-062,545.002,615.002,545.002,580.002,580.0071,780
2026-07-032,505.002,545.002,480.002,540.002,540.0046,144
2026-07-022,525.002,550.002,490.002,505.002,505.0056,494
2026-07-012,485.002,525.002,455.002,520.002,520.0065,798
2026-06-302,460.002,495.002,455.002,460.002,460.0038,999
2026-06-292,400.002,490.002,400.002,480.002,480.0064,203
2026-06-262,440.002,440.002,370.002,400.002,400.0088,132
2026-06-252,430.002,465.002,415.002,440.002,440.0053,097
2026-06-242,435.002,445.002,400.002,440.002,440.0059,310
2026-06-232,490.002,500.002,425.002,435.002,435.00124,185
2026-06-222,555.002,560.002,490.002,495.002,495.00193,314
2026-06-192,595.002,595.002,520.002,560.002,560.0071,142
2026-06-182,640.002,680.002,585.002,595.002,595.0094,083
2026-06-172,680.002,700.002,650.002,650.002,650.00127,975
2026-06-162,650.002,695.002,645.002,690.002,690.0094,094
2026-06-152,630.002,690.002,630.002,665.002,665.00166,706
2026-06-122,590.002,645.002,585.002,620.002,620.0081,071
2026-06-112,570.002,590.002,540.002,585.002,585.0058,898
2026-06-102,590.002,605.002,550.002,570.002,570.0092,849
2026-06-092,520.002,625.002,520.002,585.002,585.00104,667
2026-06-082,580.002,585.002,510.002,520.002,520.0083,408
2026-06-052,590.002,620.002,555.002,585.002,585.0051,404
2026-06-042,585.002,625.002,565.002,610.002,610.0067,593
2026-06-022,595.002,605.002,540.002,585.002,585.00144,956
2026-06-012,665.002,670.002,590.002,605.002,605.00229,418
2026-05-292,685.002,710.002,650.002,670.002,670.0068,931
2026-05-282,700.002,700.002,645.002,670.002,670.00110,777
2026-05-272,715.002,735.002,665.002,690.002,690.00159,722
2026-05-262,765.002,775.002,715.002,715.002,715.00164,864
2026-05-222,695.002,760.002,695.002,760.002,760.0088,084
2026-05-212,700.002,730.002,685.002,695.002,695.0059,604
2026-05-202,740.002,740.002,665.002,685.002,685.00236,226
2026-05-192,750.002,760.002,720.002,740.002,740.0082,766
2026-05-182,780.002,780.002,730.002,750.002,750.00135,374
2026-05-152,810.002,840.002,770.002,785.002,785.00183,015
2026-05-142,800.002,820.002,770.002,810.002,810.00127,818
2026-05-132,835.002,870.002,790.002,800.002,800.00191,573
2026-05-122,885.002,890.002,805.002,820.002,820.00190,377
2026-05-112,930.002,935.002,855.002,880.002,880.00220,993
2026-05-082,845.002,920.002,835.002,910.002,910.00244,562
2026-05-072,845.002,855.002,815.002,845.002,845.00124,071
2026-05-062,880.002,880.002,820.002,830.002,830.00213,004
2026-05-042,900.002,905.002,860.002,870.002,870.00154,558
2026-04-302,875.002,905.002,865.002,875.002,875.00178,585
2026-04-292,855.002,875.002,845.002,875.002,875.00108,240
2026-04-282,855.002,870.002,842.002,865.002,865.0036,047
2026-04-272,870.002,875.002,850.002,855.002,855.00112,813
2026-04-242,835.002,860.002,820.002,860.002,860.0057,062
2026-04-232,890.002,890.002,825.002,835.002,835.00168,644
2026-04-222,880.002,880.002,855.002,870.002,870.0055,896
2026-04-212,875.002,900.002,860.002,885.002,885.00125,786
2026-04-202,915.002,915.002,870.002,870.002,870.00188,621
← NewerPage 2 of 2 · 120 trading days

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.