KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 312,000.00 | 334,500.00 | 307,500.00 | 331,500.00 | 312,323.90 | 42,889 |
| 2024-07-23 | 318,500.00 | 325,500.00 | 313,500.00 | 315,500.00 | 297,249.44 | 16,461 |
| 2024-07-22 | 327,000.00 | 327,000.00 | 310,500.00 | 316,500.00 | 298,191.60 | 24,655 |
| 2024-07-19 | 330,000.00 | 330,000.00 | 319,000.00 | 326,500.00 | 307,613.13 | 25,898 |
| 2024-07-18 | 337,500.00 | 338,000.00 | 325,000.00 | 330,500.00 | 311,381.75 | 41,029 |
| 2024-07-17 | 328,000.00 | 345,000.00 | 318,500.00 | 337,500.00 | 317,976.82 | 68,502 |
| 2024-07-16 | 336,000.00 | 338,500.00 | 324,500.00 | 325,000.00 | 306,199.90 | 35,649 |
| 2024-07-15 | 326,500.00 | 342,500.00 | 325,000.00 | 335,000.00 | 315,621.44 | 81,865 |
| 2024-07-12 | 314,000.00 | 327,500.00 | 305,000.00 | 314,000.00 | 295,836.21 | 41,315 |
| 2024-07-11 | 309,000.00 | 311,500.00 | 306,500.00 | 308,000.00 | 290,183.29 | 24,358 |
| 2024-07-10 | 304,000.00 | 310,500.00 | 299,500.00 | 308,500.00 | 290,654.37 | 19,468 |
| 2024-07-09 | 320,500.00 | 321,000.00 | 304,000.00 | 305,500.00 | 287,827.91 | 28,880 |
| 2024-07-08 | 315,500.00 | 326,000.00 | 314,000.00 | 318,000.00 | 299,604.83 | 15,262 |
| 2024-07-05 | 320,500.00 | 331,000.00 | 313,500.00 | 315,000.00 | 296,778.37 | 39,947 |
| 2024-07-04 | 309,000.00 | 323,500.00 | 306,000.00 | 319,500.00 | 301,018.06 | 42,548 |
| 2024-07-03 | 300,500.00 | 310,500.00 | 300,500.00 | 307,000.00 | 289,241.14 | 28,340 |
| 2024-07-02 | 302,500.00 | 308,000.00 | 298,500.00 | 298,500.00 | 281,232.83 | 20,707 |
| 2024-07-01 | 309,000.00 | 311,000.00 | 303,500.00 | 305,500.00 | 287,827.91 | 13,994 |
| 2024-06-28 | 301,500.00 | 320,500.00 | 301,500.00 | 308,500.00 | 290,654.37 | 46,644 |
| 2024-06-27 | 298,000.00 | 306,000.00 | 291,000.00 | 301,500.00 | 284,059.29 | 30,854 |
| 2024-06-26 | 307,000.00 | 309,000.00 | 301,000.00 | 301,000.00 | 282,646.06 | 25,468 |
| 2024-06-25 | 284,000.00 | 312,000.00 | 282,500.00 | 307,000.00 | 288,280.20 | 85,476 |
| 2024-06-24 | 283,500.00 | 286,000.00 | 274,500.00 | 277,000.00 | 260,109.50 | 14,912 |
| 2024-06-21 | 282,500.00 | 286,500.00 | 278,000.00 | 283,500.00 | 266,213.15 | 23,975 |
| 2024-06-20 | 278,000.00 | 283,500.00 | 278,000.00 | 281,500.00 | 264,335.11 | 10,583 |
| 2024-06-19 | 279,000.00 | 282,500.00 | 277,500.00 | 280,000.00 | 262,926.57 | 11,365 |
| 2024-06-18 | 281,000.00 | 281,500.00 | 277,000.00 | 277,000.00 | 260,109.50 | 11,502 |
| 2024-06-17 | 279,500.00 | 287,000.00 | 277,500.00 | 279,500.00 | 262,457.06 | 13,586 |
| 2024-06-14 | 280,000.00 | 285,500.00 | 277,000.00 | 279,000.00 | 261,987.55 | 17,535 |
| 2024-06-13 | 288,000.00 | 292,500.00 | 280,000.00 | 280,000.00 | 262,926.57 | 31,277 |
| 2024-06-12 | 281,000.00 | 289,500.00 | 277,000.00 | 288,000.00 | 270,438.76 | 28,030 |
| 2024-06-11 | 288,000.00 | 289,500.00 | 280,000.00 | 280,000.00 | 262,926.57 | 34,490 |
| 2024-06-10 | 291,500.00 | 294,000.00 | 284,000.00 | 285,500.00 | 268,091.20 | 36,969 |
| 2024-06-07 | 298,000.00 | 306,500.00 | 292,000.00 | 296,000.00 | 277,950.95 | 29,634 |
| 2024-06-05 | 297,000.00 | 308,500.00 | 292,500.00 | 301,500.00 | 283,115.58 | 42,098 |
| 2024-06-04 | 296,500.00 | 303,500.00 | 294,500.00 | 297,000.00 | 278,889.97 | 25,630 |
| 2024-06-03 | 294,500.00 | 304,500.00 | 290,500.00 | 301,000.00 | 282,646.06 | 22,171 |
| 2024-05-31 | 307,000.00 | 307,000.00 | 288,000.00 | 294,000.00 | 276,072.90 | 51,490 |
| 2024-05-30 | 302,000.00 | 307,500.00 | 300,000.00 | 302,500.00 | 284,054.60 | 17,049 |
| 2024-05-29 | 297,000.00 | 309,000.00 | 295,500.00 | 307,500.00 | 288,749.72 | 27,613 |
| 2024-05-28 | 301,500.00 | 307,500.00 | 298,500.00 | 299,500.00 | 281,237.53 | 22,171 |
| 2024-05-27 | 302,500.00 | 306,500.00 | 298,000.00 | 301,000.00 | 282,646.06 | 29,161 |
| 2024-05-24 | 306,500.00 | 308,500.00 | 293,000.00 | 305,500.00 | 286,871.67 | 43,189 |
| 2024-05-23 | 318,000.00 | 320,500.00 | 304,000.00 | 311,000.00 | 292,036.30 | 38,908 |
| 2024-05-22 | 317,500.00 | 326,500.00 | 317,000.00 | 320,500.00 | 300,957.02 | 25,136 |
| 2024-05-21 | 310,000.00 | 327,500.00 | 309,000.00 | 322,000.00 | 302,365.56 | 68,671 |
| 2024-05-20 | 322,000.00 | 324,000.00 | 311,000.00 | 312,000.00 | 292,975.32 | 32,194 |
| 2024-05-17 | 293,000.00 | 315,000.00 | 293,000.00 | 314,000.00 | 294,853.37 | 77,292 |
| 2024-05-16 | 303,000.00 | 303,500.00 | 293,000.00 | 295,000.00 | 277,011.92 | 20,103 |
| 2024-05-14 | 298,000.00 | 301,000.00 | 293,500.00 | 300,500.00 | 282,176.55 | 33,560 |
| 2024-05-13 | 293,000.00 | 298,000.00 | 288,000.00 | 298,000.00 | 279,828.99 | 30,918 |
| 2024-05-10 | 286,000.00 | 296,000.00 | 282,500.00 | 292,000.00 | 274,194.85 | 43,181 |
| 2024-05-09 | 288,000.00 | 289,000.00 | 277,500.00 | 285,000.00 | 267,621.69 | 42,722 |
| 2024-05-08 | 284,000.00 | 292,000.00 | 283,500.00 | 288,500.00 | 270,908.27 | 35,041 |
| 2024-05-07 | 280,000.00 | 290,000.00 | 276,500.00 | 283,500.00 | 266,213.15 | 52,377 |
| 2024-05-03 | 251,000.00 | 284,500.00 | 247,000.00 | 280,500.00 | 263,396.08 | 140,571 |
| 2024-05-02 | 250,500.00 | 252,000.00 | 245,000.00 | 247,500.00 | 232,408.31 | 19,129 |
| 2024-04-30 | 253,500.00 | 257,500.00 | 250,000.00 | 252,000.00 | 236,633.91 | 21,667 |
| 2024-04-29 | 247,000.00 | 258,000.00 | 247,000.00 | 255,000.00 | 239,450.98 | 25,238 |
| 2024-04-26 | 249,000.00 | 249,500.00 | 244,500.00 | 246,000.00 | 230,999.77 | 10,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1,000.0000 KRW |
| 2026-02-26 | 14,000.0000 KRW |
| 2025-07-30 | 1,000.0000 KRW |
| 2025-02-27 | 9,000.0000 KRW |
| 2024-06-27 | 1,000.0000 KRW |
| 2024-02-28 | 7,000.0000 KRW |
| 2023-06-29 | 1,000.0000 KRW |
| 2022-12-28 | 7,000.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 6,000.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 5,000.0000 KRW |
| 2020-06-29 | 700.0000 KRW |
| 2019-12-27 | 4,500.0001 KRW |
| 2019-06-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.