KCC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	218,500.00	220,500.00	215,000.00	217,500.00	198,770.44	8,752
2024-01-25	215,500.00	221,000.00	213,000.00	219,500.00	200,598.22	19,862
2024-01-24	215,000.00	218,000.00	210,000.00	215,500.00	196,942.67	21,510
2024-01-23	204,000.00	219,500.00	203,000.00	215,000.00	196,485.72	26,270
2024-01-22	205,000.00	205,000.00	201,500.00	203,500.00	185,976.02	9,851
2024-01-19	201,000.00	204,500.00	200,000.00	202,000.00	184,605.19	11,174
2024-01-18	205,000.00	205,000.00	199,900.00	201,000.00	183,691.30	15,236
2024-01-17	211,500.00	211,500.00	201,500.00	203,500.00	185,976.02	25,206
2024-01-16	213,500.00	215,000.00	210,500.00	212,500.00	194,201.01	11,261
2024-01-15	215,500.00	218,500.00	214,500.00	215,000.00	196,485.72	8,235
2024-01-12	217,000.00	218,000.00	214,500.00	215,000.00	196,485.72	10,574
2024-01-11	222,000.00	224,000.00	216,000.00	216,000.00	197,399.61	30,167
2024-01-10	223,000.00	225,500.00	219,500.00	221,000.00	201,969.05	17,212
2024-01-09	224,500.00	227,000.00	222,000.00	222,500.00	203,339.88	9,303
2024-01-08	225,500.00	226,500.00	221,500.00	222,000.00	202,882.93	8,476
2024-01-05	225,000.00	229,000.00	223,500.00	226,500.00	206,995.42	12,873
2024-01-04	226,000.00	230,000.00	225,500.00	225,500.00	206,081.54	12,260
2024-01-03	225,000.00	230,500.00	225,000.00	228,000.00	208,366.26	21,434
2024-01-02	226,000.00	230,000.00	226,000.00	228,500.00	208,823.20	11,627
2023-12-28	225,000.00	229,500.00	223,500.00	228,500.00	208,823.20	18,491
2023-12-27	226,500.00	228,000.00	222,500.00	224,500.00	205,167.65	11,661
2023-12-26	228,500.00	229,000.00	223,500.00	227,500.00	207,909.31	13,531
2023-12-22	228,500.00	228,500.00	225,000.00	226,500.00	206,995.42	10,101
2023-12-21	226,500.00	227,000.00	223,000.00	226,500.00	206,995.42	14,325
2023-12-20	223,500.00	228,000.00	223,500.00	227,500.00	207,909.31	25,558
2023-12-19	223,000.00	225,500.00	221,000.00	222,000.00	202,882.93	12,390
2023-12-18	220,500.00	225,000.00	218,500.00	224,000.00	204,710.71	18,261
2023-12-15	222,000.00	226,000.00	220,500.00	222,500.00	203,339.88	23,426
2023-12-14	216,500.00	226,000.00	213,000.00	225,500.00	206,081.54	55,057
2023-12-13	215,000.00	216,500.00	212,500.00	214,000.00	195,571.84	19,237
2023-12-12	217,000.00	217,500.00	214,000.00	214,000.00	195,571.84	26,669
2023-12-11	216,000.00	219,000.00	213,500.00	216,000.00	197,399.61	15,152
2023-12-08	216,500.00	218,500.00	215,500.00	217,000.00	198,313.50	17,180
2023-12-07	213,000.00	217,500.00	211,500.00	217,500.00	198,770.44	16,529
2023-12-06	215,000.00	217,000.00	211,000.00	214,500.00	196,028.78	20,117
2023-12-05	210,000.00	216,500.00	208,500.00	214,000.00	195,571.84	33,847
2023-12-04	213,000.00	215,000.00	209,000.00	210,000.00	191,916.29	28,975
2023-12-01	210,000.00	212,500.00	208,500.00	210,000.00	191,916.29	24,433
2023-11-30	209,500.00	214,500.00	208,500.00	208,500.00	190,545.46	44,991
2023-11-29	225,500.00	227,000.00	207,000.00	211,500.00	193,287.12	127,220
2023-11-28	228,500.00	230,000.00	226,500.00	228,000.00	208,366.26	16,835
2023-11-27	229,000.00	231,500.00	226,000.00	228,500.00	208,823.20	19,347
2023-11-24	225,000.00	228,000.00	222,000.00	227,500.00	207,909.31	31,560
2023-11-23	229,500.00	229,500.00	223,000.00	225,000.00	205,624.59	32,836
2023-11-22	233,500.00	233,500.00	227,000.00	229,000.00	209,280.14	38,354
2023-11-21	244,500.00	245,000.00	233,500.00	233,500.00	213,392.63	38,235
2023-11-20	236,500.00	243,500.00	236,000.00	243,000.00	222,074.56	17,227
2023-11-17	237,000.00	239,000.00	233,500.00	236,500.00	216,134.30	12,873
2023-11-16	243,000.00	244,000.00	235,000.00	236,500.00	216,134.30	18,955
2023-11-15	244,000.00	245,000.00	239,500.00	244,000.00	222,988.45	11,884
2023-11-14	245,000.00	245,000.00	238,500.00	238,500.00	217,962.07	11,739
2023-11-13	241,500.00	243,500.00	237,000.00	240,500.00	219,789.84	9,342
2023-11-10	242,500.00	246,000.00	239,000.00	239,500.00	218,875.96	15,138
2023-11-09	240,000.00	248,500.00	240,000.00	244,500.00	223,445.39	16,604
2023-11-08	243,000.00	250,000.00	241,500.00	242,000.00	221,160.67	14,638
2023-11-07	245,000.00	247,000.00	238,500.00	241,000.00	220,246.79	21,275
2023-11-06	244,500.00	250,500.00	241,500.00	250,000.00	228,471.77	21,089
2023-11-03	241,000.00	246,000.00	238,500.00	240,500.00	219,789.84	12,825
2023-11-02	242,500.00	243,000.00	237,500.00	242,000.00	221,160.67	21,664
2023-11-01	239,500.00	242,500.00	236,000.00	238,500.00	217,962.07	14,916

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.