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
2024-10-252,625.002,640.002,600.002,610.002,384.07108,148
2024-10-242,655.002,660.002,610.002,625.002,397.7783,824
2024-10-232,645.002,665.002,620.002,660.002,429.74138,484
2024-10-222,690.002,705.002,630.002,650.002,420.60204,201
2024-10-212,690.002,720.002,690.002,695.002,461.7174,942
2024-10-182,715.002,730.002,695.002,700.002,466.27159,580
2024-10-172,745.002,755.002,720.002,725.002,489.11214,917
2024-10-162,715.002,775.002,695.002,745.002,507.38732,891
2024-10-152,725.002,740.002,695.002,715.002,479.98298,431
2024-10-142,725.002,735.002,700.002,735.002,498.24219,510
2024-10-112,740.002,760.002,715.002,725.002,489.11233,084
2024-10-102,725.002,850.002,700.002,740.002,502.811,884,341
2024-10-082,705.002,720.002,685.002,715.002,479.98245,567
2024-10-072,715.002,730.002,700.002,715.002,479.98235,049
2024-10-042,690.002,860.002,680.002,720.002,484.541,219,635
2024-10-022,660.002,750.002,660.002,700.002,466.27480,331
2024-09-302,930.003,045.002,700.002,700.002,466.278,745,783
2024-09-272,610.002,795.002,600.002,645.002,416.043,028,831
2024-09-262,590.002,605.002,575.002,605.002,379.50209,678
2024-09-252,625.002,640.002,585.002,590.002,365.80477,992
2024-09-242,600.002,690.002,590.002,630.002,402.33604,293
2024-09-232,650.002,680.002,605.002,625.002,397.77868,243
2024-09-202,630.002,635.002,585.002,605.002,379.501,448,573
2024-09-192,470.002,955.002,450.002,610.002,384.0716,092,530
2024-09-132,465.002,480.002,455.002,470.002,256.1838,219
2024-09-122,440.002,465.002,440.002,465.002,251.6224,644
2024-09-112,435.002,450.002,425.002,440.002,228.7834,736
2024-09-102,415.002,455.002,415.002,440.002,228.7831,075
2024-09-092,420.002,470.002,380.002,450.002,237.9254,846
2024-09-062,450.002,460.002,415.002,440.002,228.7839,368
2024-09-052,465.002,480.002,435.002,465.002,251.6237,048
2024-09-042,535.002,535.002,440.002,450.002,237.9263,721
2024-09-032,535.002,550.002,525.002,535.002,315.5622,304
2024-09-022,585.002,585.002,515.002,535.002,315.5689,013
2024-08-302,590.002,590.002,555.002,580.002,356.6670,840
2024-08-292,585.002,585.002,555.002,580.002,356.6634,793
2024-08-282,570.002,620.002,570.002,585.002,361.2328,187
2024-08-272,565.002,590.002,560.002,590.002,365.8014,339
2024-08-262,590.002,600.002,560.002,585.002,361.2316,785
2024-08-232,565.002,595.002,555.002,590.002,365.8048,705
2024-08-222,605.002,610.002,565.002,590.002,365.8037,043
2024-08-212,600.002,605.002,585.002,600.002,374.9333,437
2024-08-202,565.002,605.002,565.002,605.002,379.5067,881
2024-08-192,560.002,580.002,530.002,570.002,347.5377,682
2024-08-162,565.002,575.002,550.002,565.002,342.9624,740
2024-08-142,550.002,575.002,545.002,565.002,342.9656,920
2024-08-132,540.002,555.002,530.002,550.002,329.2664,648
2024-08-122,525.002,540.002,520.002,540.002,320.1275,431
2024-08-092,470.002,535.002,470.002,525.002,306.42131,332
2024-08-082,455.002,485.002,420.002,470.002,256.1832,815
2024-08-072,395.002,470.002,395.002,465.002,251.62146,732
2024-08-062,310.002,405.002,310.002,400.002,192.24202,742
2024-08-052,585.002,590.002,305.002,320.002,119.17301,676
2024-08-022,625.002,630.002,585.002,590.002,365.8083,758
2024-08-012,625.002,645.002,625.002,645.002,416.0445,302
2024-07-312,635.002,640.002,600.002,625.002,397.7760,166
2024-07-302,625.002,645.002,620.002,630.002,402.3389,949
2024-07-292,615.002,625.002,610.002,620.002,393.2045,687
2024-07-262,580.002,635.002,580.002,610.002,384.07113,681
2024-07-252,600.002,615.002,575.002,590.002,365.8097,044
← NewerPage 9 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.