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
2025-01-232,765.002,765.002,710.002,725.002,603.12188,891
2025-01-222,700.002,785.002,680.002,765.002,641.33456,483
2025-01-212,690.002,705.002,670.002,685.002,564.90205,469
2025-01-202,735.002,735.002,690.002,695.002,574.46191,516
2025-01-172,730.002,745.002,700.002,730.002,607.89177,201
2025-01-162,765.002,795.002,710.002,725.002,603.12439,281
2025-01-152,695.002,795.002,685.002,720.002,598.34391,625
2025-01-142,660.002,730.002,650.002,690.002,569.68302,346
2025-01-132,695.002,700.002,635.002,645.002,526.69174,478
2025-01-102,685.002,700.002,670.002,695.002,574.46172,285
2025-01-092,715.002,720.002,660.002,685.002,564.90235,835
2025-01-082,740.002,740.002,705.002,705.002,584.01241,057
2025-01-072,720.002,745.002,705.002,735.002,612.67519,716
2025-01-062,620.002,950.002,615.002,725.002,603.124,714,277
2025-01-032,610.002,625.002,605.002,620.002,502.8180,558
2025-01-022,595.002,630.002,585.002,610.002,493.2669,315
2024-12-302,605.002,615.002,580.002,610.002,493.2699,109
2024-12-272,665.002,700.002,590.002,605.002,488.48207,633
2024-12-262,745.002,770.002,735.002,740.002,502.81118,457
2024-12-242,735.002,750.002,730.002,745.002,507.3873,498
2024-12-232,700.002,740.002,700.002,730.002,493.68107,891
2024-12-202,730.002,745.002,690.002,700.002,466.27239,888
2024-12-192,740.002,780.002,720.002,745.002,507.38149,974
2024-12-182,750.002,785.002,720.002,775.002,534.78208,677
2024-12-172,725.002,760.002,725.002,750.002,511.95127,502
2024-12-162,725.002,745.002,715.002,740.002,502.81115,747
2024-12-132,670.002,725.002,670.002,725.002,489.11119,009
2024-12-122,725.002,730.002,675.002,690.002,457.1491,652
2024-12-112,630.002,725.002,630.002,725.002,489.11228,079
2024-12-102,535.002,655.002,535.002,650.002,420.60190,736
2024-12-092,615.002,615.002,545.002,550.002,329.26209,730
2024-12-062,620.002,655.002,550.002,635.002,406.90315,358
2024-12-052,660.002,670.002,630.002,640.002,411.47122,104
2024-12-042,650.002,685.002,620.002,645.002,416.04240,848
2024-12-032,675.002,720.002,675.002,710.002,475.41144,281
2024-12-022,715.002,750.002,690.002,695.002,461.71275,796
2024-11-292,700.002,725.002,650.002,685.002,452.57288,535
2024-11-282,705.002,730.002,680.002,700.002,466.27144,782
2024-11-272,680.002,750.002,675.002,730.002,493.68357,653
2024-11-262,660.002,695.002,655.002,690.002,457.14238,069
2024-11-252,590.002,665.002,585.002,660.002,429.74207,959
2024-11-222,565.002,620.002,560.002,590.002,365.80188,505
2024-11-212,565.002,575.002,550.002,565.002,342.96125,992
2024-11-202,565.002,570.002,550.002,565.002,342.9660,439
2024-11-192,565.002,570.002,545.002,565.002,342.9680,185
2024-11-182,530.002,570.002,525.002,560.002,338.39117,701
2024-11-152,490.002,540.002,465.002,525.002,306.42138,209
2024-11-142,490.002,525.002,470.002,490.002,274.4578,519
2024-11-132,530.002,565.002,490.002,490.002,274.45220,163
2024-11-122,670.002,685.002,540.002,555.002,333.83495,584
2024-11-112,645.002,660.002,620.002,655.002,425.17618,745
2024-11-082,635.002,645.002,630.002,640.002,411.4787,878
2024-11-072,650.002,650.002,605.002,630.002,402.33176,022
2024-11-062,625.002,665.002,600.002,615.002,388.63255,047
2024-11-052,605.002,630.002,605.002,620.002,393.2095,138
2024-11-042,565.002,620.002,540.002,605.002,379.50250,356
2024-11-012,650.002,650.002,540.002,565.002,342.96338,013
2024-10-312,660.002,660.002,610.002,650.002,420.6084,856
2024-10-302,670.002,695.002,650.002,655.002,425.1769,722
2024-10-292,665.002,670.002,635.002,670.002,438.8761,940
← NewerPage 8 of 21 · 1,227 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.