KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	239,500.00	242,500.00	236,000.00	238,500.00	217,962.07	14,916
2023-10-31	234,500.00	241,000.00	232,500.00	237,500.00	217,048.18	24,092
2023-10-30	224,500.00	235,000.00	223,000.00	232,500.00	212,478.75	18,066
2023-10-27	226,500.00	229,000.00	221,000.00	224,500.00	205,167.65	12,846
2023-10-26	224,500.00	230,500.00	221,500.00	222,500.00	203,339.88	12,677
2023-10-25	224,000.00	233,000.00	224,000.00	230,000.00	210,194.03	14,483
2023-10-24	228,000.00	228,000.00	219,500.00	224,000.00	204,710.71	10,393
2023-10-23	228,500.00	228,500.00	220,500.00	224,000.00	204,710.71	11,288
2023-10-20	226,500.00	228,000.00	222,500.00	225,500.00	206,081.54	13,519
2023-10-19	230,500.00	232,000.00	227,500.00	228,500.00	208,823.20	14,652
2023-10-18	233,500.00	236,500.00	232,500.00	232,500.00	212,478.75	10,014
2023-10-17	236,500.00	236,500.00	230,500.00	233,500.00	213,392.63	11,271
2023-10-16	232,500.00	237,000.00	231,000.00	235,000.00	214,763.47	16,364
2023-10-13	235,000.00	237,000.00	233,000.00	233,500.00	213,392.63	10,593
2023-10-12	243,500.00	245,000.00	233,500.00	237,000.00	216,591.24	40,616
2023-10-11	240,000.00	247,000.00	240,000.00	242,000.00	221,160.67	20,509
2023-10-10	250,000.00	250,500.00	238,000.00	238,500.00	217,962.07	19,907
2023-10-06	243,000.00	247,500.00	241,500.00	245,500.00	224,359.28	19,694
2023-10-05	246,500.00	247,500.00	239,000.00	240,500.00	219,789.84	19,723
2023-10-04	243,000.00	247,500.00	240,000.00	244,000.00	222,988.45	25,088
2023-09-27	243,500.00	248,500.00	240,500.00	246,500.00	225,273.17	32,637
2023-09-26	251,000.00	254,500.00	244,500.00	247,500.00	226,187.05	31,373
2023-09-25	252,000.00	255,500.00	251,500.00	253,000.00	231,213.43	14,272
2023-09-22	253,000.00	255,500.00	249,000.00	252,500.00	230,756.49	20,593
2023-09-21	260,500.00	262,500.00	255,000.00	257,000.00	234,868.98	36,815
2023-09-20	263,500.00	267,000.00	259,500.00	262,000.00	239,438.42	25,992
2023-09-19	265,500.00	271,500.00	257,500.00	266,000.00	243,093.96	50,148
2023-09-18	247,500.00	267,000.00	247,000.00	265,500.00	242,637.02	105,052
2023-09-15	248,500.00	251,000.00	244,000.00	247,500.00	226,187.05	47,552
2023-09-14	237,000.00	251,000.00	234,000.00	246,500.00	225,273.17	112,433
2023-09-13	224,500.00	234,000.00	222,500.00	231,000.00	211,107.92	34,991
2023-09-12	225,000.00	228,000.00	222,500.00	226,000.00	206,538.48	17,490
2023-09-11	224,500.00	231,000.00	224,500.00	225,500.00	206,081.54	21,190
2023-09-08	220,000.00	226,000.00	218,000.00	224,500.00	205,167.65	20,169
2023-09-07	220,000.00	225,500.00	218,000.00	221,000.00	201,969.05	20,331
2023-09-06	226,500.00	230,500.00	221,000.00	221,500.00	202,425.99	21,702
2023-09-05	234,000.00	235,500.00	227,000.00	227,500.00	207,909.31	34,819
2023-09-04	215,500.00	233,000.00	215,500.00	230,000.00	210,194.03	75,063
2023-09-01	217,500.00	220,000.00	216,000.00	216,500.00	197,856.55	14,270
2023-08-31	217,000.00	221,000.00	216,500.00	218,500.00	199,684.33	20,547
2023-08-30	218,500.00	220,500.00	216,500.00	217,000.00	198,313.50	23,166
2023-08-29	208,500.00	221,000.00	207,500.00	218,500.00	199,684.33	69,774
2023-08-28	199,400.00	209,000.00	198,100.00	208,500.00	190,545.46	32,594
2023-08-25	196,100.00	198,300.00	196,100.00	197,900.00	180,858.25	6,245
2023-08-24	198,000.00	198,600.00	197,000.00	198,000.00	180,949.64	9,645
2023-08-23	195,900.00	198,400.00	195,200.00	197,900.00	180,858.25	18,137
2023-08-22	195,400.00	198,900.00	194,900.00	197,000.00	180,035.76	17,014
2023-08-21	196,500.00	197,700.00	195,000.00	195,000.00	178,207.98	17,926
2023-08-18	198,400.00	198,500.00	195,500.00	196,500.00	179,578.81	27,013
2023-08-17	199,500.00	200,000.00	196,900.00	198,400.00	181,315.20	36,664
2023-08-16	203,500.00	203,500.00	199,000.00	200,500.00	183,234.36	30,147
2023-08-14	214,500.00	215,000.00	203,500.00	204,000.00	186,432.97	44,391
2023-08-11	213,000.00	217,000.00	212,500.00	215,500.00	196,942.67	27,871
2023-08-10	210,500.00	215,000.00	210,500.00	212,500.00	194,201.01	20,350
2023-08-09	215,500.00	215,500.00	209,000.00	209,500.00	191,459.34	28,034
2023-08-08	213,500.00	218,000.00	212,000.00	215,000.00	196,485.72	32,543
2023-08-07	208,500.00	218,500.00	207,000.00	215,500.00	196,942.67	29,556
2023-08-04	212,500.00	213,000.00	207,500.00	210,000.00	191,916.29	22,330
2023-08-03	213,000.00	217,000.00	209,500.00	213,000.00	194,657.95	28,373
2023-08-02	215,000.00	217,000.00	212,000.00	212,000.00	193,744.06	24,124

← NewerPage 13 of 21 · 1,224 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.