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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 058860.KO stock page

KTIS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,560.002,600.002,535.002,555.002,440.72165,735
2025-04-222,560.002,565.002,540.002,560.002,445.5095,891
2025-04-212,540.002,565.002,525.002,565.002,450.27157,726
2025-04-182,495.002,535.002,495.002,525.002,412.06118,743
2025-04-172,490.002,525.002,485.002,505.002,392.96105,669
2025-04-162,480.002,505.002,465.002,490.002,378.63115,494
2025-04-152,470.002,495.002,460.002,485.002,373.8597,047
2025-04-142,440.002,485.002,440.002,480.002,369.07167,563
2025-04-112,410.002,440.002,395.002,440.002,330.8682,440
2025-04-102,390.002,435.002,370.002,430.002,321.31163,276
2025-04-092,375.002,375.002,305.002,325.002,221.01125,178
2025-04-082,395.002,400.002,350.002,375.002,268.77163,482
2025-04-072,435.002,435.002,330.002,350.002,244.89345,629
2025-04-042,415.002,460.002,415.002,455.002,345.1959,015
2025-04-032,445.002,460.002,425.002,450.002,340.4251,769
2025-04-022,480.002,480.002,445.002,465.002,354.7454,389
2025-04-012,440.002,495.002,435.002,470.002,359.52163,334
2025-03-312,455.002,455.002,400.002,425.002,316.53164,080
2025-03-282,510.002,520.002,450.002,470.002,359.52246,656
2025-03-272,565.002,565.002,510.002,525.002,412.0672,245
2025-03-262,560.002,575.002,550.002,560.002,445.5047,942
2025-03-252,550.002,575.002,545.002,565.002,450.2782,805
2025-03-242,550.002,575.002,540.002,560.002,445.5035,877
2025-03-212,545.002,560.002,530.002,550.002,435.9445,527
2025-03-202,580.002,585.002,545.002,545.002,431.17106,641
2025-03-192,580.002,590.002,565.002,575.002,459.8296,074
2025-03-182,605.002,605.002,575.002,590.002,474.1562,227
2025-03-172,610.002,615.002,590.002,600.002,483.7157,629
2025-03-142,585.002,605.002,580.002,600.002,483.7144,906
2025-03-132,625.002,625.002,590.002,595.002,478.9379,055
2025-03-122,610.002,615.002,590.002,605.002,488.4857,674
2025-03-112,605.002,610.002,570.002,605.002,488.48148,527
2025-03-102,645.002,650.002,625.002,640.002,521.92166,036
2025-03-072,660.002,680.002,640.002,655.002,536.25103,365
2025-03-062,670.002,700.002,670.002,680.002,560.13103,007
2025-03-052,660.002,680.002,655.002,675.002,555.3580,343
2025-03-042,680.002,690.002,650.002,655.002,536.25180,756
2025-02-282,735.002,740.002,685.002,705.002,584.01133,198
2025-02-272,780.002,795.002,745.002,755.002,631.77134,416
2025-02-262,740.002,795.002,740.002,770.002,646.10141,069
2025-02-252,810.002,820.002,745.002,765.002,641.33238,916
2025-02-242,710.002,765.002,690.002,765.002,641.33287,103
2025-02-212,735.002,745.002,715.002,730.002,607.89126,413
2025-02-202,780.002,780.002,740.002,745.002,622.22134,869
2025-02-192,770.002,785.002,760.002,770.002,646.10112,025
2025-02-182,765.002,780.002,755.002,775.002,650.88148,581
2025-02-172,745.002,775.002,730.002,770.002,646.10107,317
2025-02-142,770.002,770.002,730.002,745.002,622.22169,136
2025-02-132,750.002,775.002,735.002,765.002,641.33153,960
2025-02-122,760.002,785.002,735.002,750.002,627.00293,019
2025-02-112,775.002,780.002,730.002,740.002,617.44126,847
2025-02-102,755.002,775.002,720.002,745.002,622.22263,984
2025-02-072,790.002,840.002,745.002,755.002,631.77319,515
2025-02-062,730.002,850.002,730.002,800.002,674.76747,794
2025-02-052,685.002,750.002,685.002,740.002,617.44159,992
2025-02-042,685.002,695.002,670.002,685.002,564.90161,753
2025-02-032,695.002,705.002,650.002,680.002,560.13241,866
2025-01-312,700.002,745.002,680.002,740.002,617.44245,302
2025-01-242,725.002,735.002,695.002,700.002,579.23149,435
2025-01-232,765.002,765.002,710.002,725.002,603.12188,891
← NewerPage 7 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.