Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,875.002,890.002,850.002,880.002,751.1856,504
2025-07-222,895.002,910.002,865.002,875.002,746.4187,085
2025-07-212,920.002,920.002,892.002,900.002,770.2994,143
2025-07-182,925.002,940.002,900.002,925.002,794.17110,134
2025-07-172,935.002,950.002,915.002,930.002,798.95136,706
2025-07-162,970.002,970.002,935.002,945.002,813.27103,930
2025-07-152,975.002,980.002,940.002,970.002,837.16198,584
2025-07-142,895.002,995.002,895.002,975.002,841.93560,912
2025-07-112,895.002,910.002,885.002,890.002,760.73104,709
2025-07-102,890.002,905.002,870.002,895.002,765.51126,159
2025-07-092,860.002,900.002,850.002,900.002,770.29155,801
2025-07-082,835.002,875.002,830.002,860.002,732.0897,863
2025-07-072,855.002,860.002,820.002,855.002,727.30121,099
2025-07-042,885.002,940.002,850.002,880.002,751.18364,140
2025-07-032,840.002,890.002,835.002,885.002,755.96148,562
2025-07-022,870.002,870.002,815.002,840.002,712.97229,224
2025-07-012,825.002,865.002,815.002,860.002,732.08126,926
2025-06-302,840.002,845.002,810.002,825.002,698.64135,250
2025-06-272,870.002,880.002,815.002,815.002,689.09135,069
2025-06-262,920.002,925.002,850.002,870.002,741.63236,431
2025-06-252,925.002,940.002,905.002,920.002,789.39197,199
2025-06-242,915.002,935.002,910.002,925.002,794.17253,468
2025-06-232,925.002,925.002,875.002,905.002,775.06111,462
2025-06-202,935.002,940.002,910.002,925.002,794.17149,658
2025-06-192,925.002,935.002,905.002,935.002,803.72149,135
2025-06-182,925.002,925.002,890.002,925.002,794.17184,859
2025-06-172,940.002,955.002,895.002,925.002,794.17226,074
2025-06-162,905.002,945.002,890.002,930.002,798.95187,094
2025-06-133,025.003,025.002,905.002,925.002,794.17300,469
2025-06-123,030.003,030.002,995.003,020.002,884.92177,782
2025-06-113,015.003,035.002,980.003,030.002,894.47220,452
2025-06-102,955.003,030.002,945.003,020.002,884.92433,403
2025-06-092,905.002,955.002,905.002,955.002,822.83271,677
2025-06-052,920.002,930.002,895.002,905.002,775.06154,401
2025-06-042,890.002,925.002,885.002,915.002,784.62257,576
2025-06-022,900.002,905.002,860.002,900.002,770.29271,892
2025-05-302,920.002,945.002,880.002,910.002,779.84283,096
2025-05-292,920.002,925.002,885.002,925.002,794.17156,009
2025-05-282,970.002,970.002,905.002,910.002,779.84238,103
2025-05-272,950.002,985.002,920.002,950.002,818.05212,674
2025-05-262,885.002,940.002,870.002,940.002,808.50184,076
2025-05-232,910.002,915.002,870.002,900.002,770.29168,457
2025-05-222,930.002,935.002,875.002,905.002,775.06309,461
2025-05-212,905.002,955.002,895.002,955.002,822.83283,283
2025-05-202,880.002,915.002,855.002,910.002,779.84249,932
2025-05-192,890.002,920.002,835.002,860.002,732.08397,257
2025-05-162,835.002,920.002,835.002,920.002,789.39776,706
2025-05-152,805.002,865.002,795.002,845.002,717.752,125,765
2025-05-142,740.002,745.002,715.002,730.002,607.89760,856
2025-05-132,720.002,730.002,700.002,725.002,603.12285,502
2025-05-122,730.002,740.002,680.002,730.002,607.89629,534
2025-05-092,800.002,805.002,715.002,730.002,607.89829,191
2025-05-082,830.002,880.002,795.002,820.002,693.871,768,331
2025-05-072,850.002,935.002,775.002,820.002,693.872,959,092
2025-05-022,545.003,060.002,545.002,895.002,765.5121,974,641
2025-04-302,565.002,565.002,530.002,555.002,440.72117,001
2025-04-292,550.002,575.002,540.002,565.002,450.27124,629
2025-04-282,560.002,600.002,550.002,570.002,455.05416,209
2025-04-252,545.002,560.002,540.002,555.002,440.7285,963
2025-04-242,550.002,555.002,535.002,550.002,435.9441,064
← NewerPage 6 of 21 · 1,226 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.