KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 243,500.00 | 248,000.00 | 242,500.00 | 248,000.00 | 232,877.82 | 12,236 |
| 2024-04-24 | 248,000.00 | 248,000.00 | 243,000.00 | 246,000.00 | 230,999.77 | 14,277 |
| 2024-04-23 | 240,000.00 | 246,500.00 | 239,500.00 | 246,000.00 | 230,999.77 | 18,538 |
| 2024-04-22 | 233,500.00 | 243,500.00 | 233,500.00 | 241,500.00 | 226,774.17 | 20,316 |
| 2024-04-19 | 231,000.00 | 235,000.00 | 229,500.00 | 230,000.00 | 215,975.40 | 17,604 |
| 2024-04-18 | 228,500.00 | 239,000.00 | 228,500.00 | 235,500.00 | 221,140.03 | 24,065 |
| 2024-04-17 | 231,500.00 | 232,000.00 | 225,000.00 | 229,500.00 | 215,505.89 | 29,635 |
| 2024-04-16 | 234,000.00 | 236,000.00 | 229,000.00 | 231,000.00 | 216,914.42 | 22,338 |
| 2024-04-15 | 230,500.00 | 236,000.00 | 229,500.00 | 236,000.00 | 221,609.54 | 15,323 |
| 2024-04-12 | 241,000.00 | 242,000.00 | 232,500.00 | 233,000.00 | 218,792.47 | 28,139 |
| 2024-04-11 | 244,000.00 | 244,500.00 | 234,500.00 | 242,000.00 | 227,243.68 | 52,110 |
| 2024-04-09 | 249,500.00 | 250,000.00 | 246,000.00 | 249,000.00 | 233,816.84 | 19,914 |
| 2024-04-08 | 256,000.00 | 257,000.00 | 246,000.00 | 249,000.00 | 233,816.84 | 28,892 |
| 2024-04-05 | 255,500.00 | 258,500.00 | 252,000.00 | 258,500.00 | 242,737.57 | 14,607 |
| 2024-04-04 | 262,000.00 | 263,500.00 | 256,000.00 | 257,000.00 | 241,329.03 | 17,754 |
| 2024-04-03 | 253,500.00 | 261,500.00 | 251,500.00 | 259,500.00 | 243,676.59 | 26,640 |
| 2024-04-02 | 256,500.00 | 260,500.00 | 253,000.00 | 255,000.00 | 239,450.98 | 27,421 |
| 2024-04-01 | 261,500.00 | 267,500.00 | 255,500.00 | 257,500.00 | 241,798.54 | 37,193 |
| 2024-03-29 | 265,000.00 | 266,500.00 | 256,000.00 | 259,500.00 | 243,676.59 | 35,270 |
| 2024-03-28 | 270,000.00 | 270,500.00 | 262,500.00 | 265,000.00 | 248,841.22 | 43,088 |
| 2024-03-27 | 273,500.00 | 276,000.00 | 268,000.00 | 270,000.00 | 253,536.34 | 47,796 |
| 2024-03-26 | 279,000.00 | 282,000.00 | 272,500.00 | 274,500.00 | 257,761.94 | 26,556 |
| 2024-03-25 | 284,000.00 | 285,500.00 | 274,000.00 | 278,500.00 | 261,518.04 | 37,022 |
| 2024-03-22 | 287,500.00 | 291,000.00 | 283,000.00 | 286,000.00 | 268,560.71 | 24,331 |
| 2024-03-21 | 293,500.00 | 293,500.00 | 282,500.00 | 289,000.00 | 271,377.78 | 35,623 |
| 2024-03-20 | 282,000.00 | 294,000.00 | 282,000.00 | 290,000.00 | 272,316.81 | 45,582 |
| 2024-03-19 | 274,000.00 | 287,000.00 | 273,500.00 | 280,500.00 | 263,396.08 | 52,992 |
| 2024-03-18 | 280,500.00 | 280,500.00 | 270,500.00 | 274,500.00 | 257,761.94 | 17,476 |
| 2024-03-15 | 283,000.00 | 286,000.00 | 268,500.00 | 276,500.00 | 259,639.99 | 44,067 |
| 2024-03-14 | 280,500.00 | 285,500.00 | 274,500.00 | 281,500.00 | 264,335.11 | 32,698 |
| 2024-03-13 | 275,000.00 | 281,000.00 | 268,000.00 | 278,500.00 | 261,518.04 | 36,385 |
| 2024-03-12 | 277,500.00 | 278,000.00 | 269,000.00 | 274,500.00 | 257,761.94 | 38,174 |
| 2024-03-11 | 291,500.00 | 291,500.00 | 276,500.00 | 278,000.00 | 261,048.52 | 31,061 |
| 2024-03-08 | 290,500.00 | 293,000.00 | 281,000.00 | 291,500.00 | 273,725.34 | 44,343 |
| 2024-03-07 | 285,500.00 | 292,000.00 | 282,000.00 | 285,000.00 | 267,621.69 | 31,387 |
| 2024-03-06 | 279,000.00 | 290,000.00 | 279,000.00 | 286,500.00 | 269,030.22 | 50,668 |
| 2024-03-05 | 277,000.00 | 288,000.00 | 276,000.00 | 279,000.00 | 261,987.55 | 28,641 |
| 2024-03-04 | 268,500.00 | 283,000.00 | 267,000.00 | 280,500.00 | 263,396.08 | 54,243 |
| 2024-02-29 | 264,000.00 | 275,000.00 | 262,500.00 | 265,500.00 | 249,310.73 | 47,305 |
| 2024-02-28 | 256,000.00 | 268,000.00 | 256,000.00 | 264,000.00 | 247,902.20 | 32,197 |
| 2024-02-27 | 258,000.00 | 265,000.00 | 256,500.00 | 261,500.00 | 238,981.47 | 38,354 |
| 2024-02-26 | 269,500.00 | 269,500.00 | 255,000.00 | 260,500.00 | 238,067.59 | 75,670 |
| 2024-02-23 | 273,000.00 | 280,000.00 | 270,500.00 | 275,000.00 | 251,318.95 | 35,329 |
| 2024-02-22 | 271,000.00 | 276,500.00 | 267,000.00 | 273,000.00 | 249,491.17 | 33,258 |
| 2024-02-21 | 276,000.00 | 283,000.00 | 268,500.00 | 271,000.00 | 247,663.40 | 32,486 |
| 2024-02-20 | 283,500.00 | 283,500.00 | 272,000.00 | 276,000.00 | 252,232.84 | 44,847 |
| 2024-02-19 | 269,000.00 | 285,000.00 | 268,000.00 | 283,500.00 | 259,086.99 | 76,877 |
| 2024-02-16 | 257,500.00 | 267,500.00 | 253,500.00 | 266,000.00 | 243,093.96 | 76,035 |
| 2024-02-15 | 256,000.00 | 260,000.00 | 251,500.00 | 254,500.00 | 232,584.26 | 51,199 |
| 2024-02-14 | 259,500.00 | 262,500.00 | 251,000.00 | 255,000.00 | 233,041.21 | 62,832 |
| 2024-02-13 | 274,000.00 | 274,000.00 | 262,000.00 | 264,500.00 | 241,723.13 | 84,482 |
| 2024-02-08 | 273,000.00 | 287,000.00 | 269,000.00 | 271,000.00 | 247,663.40 | 98,057 |
| 2024-02-07 | 269,000.00 | 276,500.00 | 259,500.00 | 269,000.00 | 245,835.63 | 44,835 |
| 2024-02-06 | 270,500.00 | 275,000.00 | 261,000.00 | 267,000.00 | 244,007.85 | 57,103 |
| 2024-02-05 | 263,000.00 | 280,000.00 | 255,500.00 | 271,500.00 | 248,120.34 | 90,069 |
| 2024-02-02 | 266,500.00 | 268,000.00 | 253,000.00 | 263,500.00 | 240,809.25 | 80,064 |
| 2024-02-01 | 244,000.00 | 269,500.00 | 242,000.00 | 266,000.00 | 243,093.96 | 161,553 |
| 2024-01-31 | 244,000.00 | 248,000.00 | 234,500.00 | 246,500.00 | 225,273.17 | 47,667 |
| 2024-01-30 | 239,000.00 | 257,500.00 | 238,000.00 | 244,000.00 | 222,988.45 | 154,467 |
| 2024-01-29 | 217,500.00 | 238,500.00 | 215,000.00 | 233,500.00 | 213,392.63 | 56,668 |
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.