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
2022-02-172,250.002,275.002,220.002,255.001,886.3352,431
2022-02-162,200.002,240.002,190.002,240.001,873.7832,376
2022-02-152,205.002,240.002,175.002,190.001,831.9659,250
2022-02-142,270.002,270.002,205.002,205.001,844.5150,866
2022-02-112,300.002,315.002,280.002,290.001,915.6135,536
2022-02-102,350.002,370.002,315.002,340.001,957.4355,693
2022-02-092,300.002,345.002,295.002,340.001,957.4370,013
2022-02-082,310.002,335.002,265.002,295.001,919.7963,235
2022-02-072,290.002,320.002,275.002,310.001,932.3446,402
2022-02-042,260.002,300.002,250.002,290.001,915.6157,437
2022-02-032,230.002,265.002,205.002,260.001,890.5173,331
2022-01-282,115.002,185.002,085.002,185.001,827.7879,431
2022-01-272,215.002,215.002,080.002,110.001,765.04228,938
2022-01-262,195.002,225.002,185.002,225.001,861.2453,221
2022-01-252,275.002,295.002,175.002,195.001,836.14187,385
2022-01-242,355.002,375.002,280.002,280.001,907.2479,030
2022-01-212,415.002,415.002,360.002,360.001,974.1655,789
2022-01-202,380.002,405.002,360.002,405.002,011.8128,825
2022-01-192,365.002,395.002,360.002,380.001,990.8951,594
2022-01-182,430.002,450.002,375.002,385.001,995.08106,729
2022-01-172,450.002,450.002,410.002,435.002,036.9073,291
2022-01-142,510.002,510.002,450.002,455.002,053.6340,174
2022-01-132,535.002,540.002,500.002,510.002,099.6436,517
2022-01-122,480.002,510.002,470.002,510.002,099.6450,811
2022-01-112,510.002,515.002,455.002,485.002,078.7361,948
2022-01-102,590.002,590.002,505.002,515.002,103.8271,227
2022-01-072,520.002,545.002,515.002,530.002,116.3763,965
2022-01-062,500.002,535.002,495.002,520.002,108.0199,599
2022-01-052,525.002,550.002,520.002,525.002,112.1952,938
2022-01-042,525.002,570.002,500.002,525.002,112.1978,816
2022-01-032,540.002,545.002,510.002,525.002,112.1969,464
2021-12-302,570.002,575.002,510.002,540.002,124.74125,535
2021-12-292,535.002,570.002,495.002,570.002,149.83118,092
2021-12-282,535.002,580.002,530.002,565.002,062.0095,833
2021-12-272,500.002,550.002,500.002,530.002,033.8695,935
2021-12-242,485.002,520.002,485.002,500.002,009.7448,741
2021-12-232,430.002,500.002,430.002,485.001,997.6974,382
2021-12-222,420.002,435.002,420.002,425.001,949.4528,220
2021-12-212,405.002,420.002,385.002,420.001,945.4355,152
2021-12-202,415.002,430.002,405.002,415.001,941.4128,045
2021-12-172,425.002,435.002,405.002,420.001,945.4348,776
2021-12-162,440.002,455.002,400.002,425.001,949.4570,927
2021-12-152,455.002,460.002,430.002,435.001,957.4932,632
2021-12-142,475.002,485.002,440.002,450.001,969.5545,067
2021-12-132,480.002,495.002,460.002,480.001,993.6745,048
2021-12-102,490.002,495.002,465.002,480.001,993.6755,990
2021-12-092,465.002,500.002,460.002,490.002,001.7144,959
2021-12-082,470.002,480.002,455.002,465.001,981.6140,536
2021-12-072,455.002,470.002,450.002,465.001,981.6128,081
2021-12-062,455.002,460.002,430.002,460.001,977.5936,778
2021-12-032,430.002,455.002,400.002,455.001,973.5750,295
2021-12-022,340.002,425.002,340.002,415.001,941.4169,539
2021-12-012,325.002,370.002,260.002,370.001,905.2486,794
2021-11-302,375.002,395.002,265.002,290.001,840.93185,462
2021-11-292,400.002,400.002,355.002,370.001,905.24119,206
2021-11-262,480.002,485.002,410.002,415.001,941.41104,474
2021-11-252,505.002,520.002,475.002,480.001,993.6784,519
2021-11-242,535.002,545.002,510.002,515.002,021.8056,171
2021-11-232,530.002,545.002,515.002,545.002,045.9235,148
2021-11-222,550.002,555.002,510.002,530.002,033.8660,579
← NewerPage 20 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.