KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	210,500.00	218,000.00	210,000.00	215,000.00	196,485.72	32,381
2023-07-31	210,500.00	214,500.00	208,000.00	212,000.00	193,744.06	28,585
2023-07-28	196,100.00	213,000.00	194,100.00	210,000.00	191,916.29	55,114
2023-07-27	198,600.00	201,000.00	197,100.00	197,300.00	180,309.92	22,754
2023-07-26	203,500.00	203,500.00	198,200.00	198,200.00	181,132.42	34,922
2023-07-25	204,500.00	205,500.00	200,000.00	203,500.00	185,976.02	29,225
2023-07-24	205,000.00	207,000.00	202,000.00	204,000.00	186,432.97	27,299
2023-07-21	206,500.00	210,000.00	205,500.00	206,500.00	188,717.68	17,577
2023-07-20	206,000.00	210,000.00	205,000.00	208,000.00	190,088.51	19,138
2023-07-19	216,000.00	218,500.00	205,500.00	206,500.00	188,717.68	51,436
2023-07-18	227,000.00	227,500.00	217,500.00	218,500.00	199,684.33	45,746
2023-07-17	216,000.00	226,500.00	216,000.00	224,000.00	204,710.71	73,370
2023-07-14	213,000.00	217,500.00	211,000.00	216,000.00	197,399.61	56,207
2023-07-13	193,400.00	213,500.00	193,400.00	210,000.00	191,916.29	104,214
2023-07-12	192,000.00	193,700.00	191,300.00	193,400.00	176,745.76	15,841
2023-07-11	193,000.00	193,000.00	190,900.00	191,700.00	175,192.15	12,775
2023-07-10	189,400.00	193,300.00	188,100.00	191,300.00	174,826.60	16,113
2023-07-07	191,500.00	192,200.00	186,700.00	189,500.00	173,181.60	44,460
2023-07-06	197,000.00	197,000.00	192,000.00	192,400.00	175,831.88	32,100
2023-07-05	197,100.00	199,700.00	197,000.00	197,000.00	180,035.76	12,826
2023-07-04	199,000.00	200,500.00	197,800.00	198,000.00	180,949.64	16,287
2023-07-03	196,600.00	202,000.00	196,600.00	200,000.00	182,777.42	12,619
2023-06-30	196,500.00	197,600.00	192,000.00	196,400.00	179,487.42	28,934
2023-06-29	200,500.00	200,500.00	195,100.00	195,100.00	178,299.37	44,814
2023-06-28	201,500.00	202,500.00	200,000.00	201,000.00	182,777.42	27,615
2023-06-27	202,000.00	204,000.00	201,000.00	202,500.00	184,141.43	19,062
2023-06-26	202,500.00	204,000.00	201,500.00	202,500.00	184,141.43	14,818
2023-06-23	206,000.00	206,500.00	201,000.00	201,500.00	183,232.09	26,209
2023-06-22	206,000.00	208,000.00	204,500.00	207,000.00	188,233.46	14,406
2023-06-21	213,500.00	213,500.00	205,000.00	206,000.00	187,324.12	25,661
2023-06-20	206,500.00	213,500.00	204,500.00	212,500.00	193,234.83	37,114
2023-06-19	202,000.00	206,500.00	202,000.00	206,500.00	187,778.79	19,583
2023-06-16	204,000.00	206,500.00	201,000.00	202,000.00	183,686.76	44,123
2023-06-15	210,500.00	212,000.00	204,500.00	205,500.00	186,869.45	43,698
2023-06-14	213,500.00	214,500.00	209,500.00	210,500.00	191,416.15	24,340
2023-06-13	213,500.00	215,000.00	212,500.00	213,000.00	193,689.50	12,057
2023-06-12	215,000.00	215,500.00	212,000.00	213,000.00	193,689.50	13,228
2023-06-09	216,500.00	217,000.00	213,000.00	214,000.00	194,598.84	18,776
2023-06-08	215,000.00	216,000.00	213,000.00	215,500.00	195,962.85	31,498
2023-06-07	213,500.00	216,000.00	212,000.00	215,000.00	195,508.18	27,415
2023-06-05	210,000.00	213,500.00	210,000.00	212,500.00	193,234.83	19,641
2023-06-02	209,000.00	210,500.00	207,500.00	209,000.00	190,052.14	21,689
2023-06-01	208,500.00	210,000.00	207,000.00	208,500.00	189,597.47	13,654
2023-05-31	211,000.00	213,000.00	208,500.00	208,500.00	189,597.47	24,438
2023-05-30	210,000.00	213,000.00	209,000.00	211,000.00	191,870.82	21,519
2023-05-26	211,500.00	211,500.00	208,000.00	209,000.00	190,052.14	29,196
2023-05-25	214,000.00	215,000.00	211,000.00	211,500.00	192,325.49	30,832
2023-05-24	216,000.00	216,000.00	214,000.00	215,500.00	195,962.85	11,064
2023-05-23	217,000.00	218,000.00	215,000.00	216,500.00	196,872.19	17,460
2023-05-22	214,000.00	216,500.00	213,000.00	215,500.00	195,962.85	21,766
2023-05-19	212,500.00	214,500.00	211,500.00	213,000.00	193,689.50	22,407
2023-05-18	213,500.00	215,000.00	211,500.00	212,500.00	193,234.83	21,299
2023-05-17	212,500.00	214,000.00	211,500.00	213,000.00	193,689.50	17,176
2023-05-16	215,500.00	217,000.00	212,500.00	212,500.00	193,234.83	19,365
2023-05-15	216,000.00	218,000.00	213,500.00	215,500.00	195,962.85	17,919
2023-05-12	221,500.00	222,500.00	215,000.00	216,000.00	196,417.52	20,253
2023-05-11	218,000.00	221,500.00	217,500.00	219,000.00	199,145.54	20,055
2023-05-10	218,500.00	220,500.00	215,500.00	216,500.00	196,872.19	23,636
2023-05-09	223,500.00	223,500.00	218,000.00	219,500.00	199,600.21	23,843
2023-05-08	221,500.00	229,500.00	220,500.00	223,000.00	202,782.91	23,901

← NewerPage 14 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.