KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	220,500.00	226,500.00	219,500.00	223,500.00	203,237.58	23,597
2023-05-03	223,000.00	225,000.00	219,500.00	222,000.00	201,873.57	15,417
2023-05-02	222,500.00	227,500.00	222,500.00	225,000.00	204,601.59	15,625
2023-04-28	222,000.00	226,500.00	219,000.00	222,000.00	201,873.57	27,265
2023-04-27	219,000.00	222,000.00	214,500.00	220,500.00	200,509.55	29,064
2023-04-26	225,000.00	226,500.00	219,000.00	219,500.00	199,600.21	34,321
2023-04-25	234,500.00	234,500.00	225,500.00	227,500.00	206,874.94	51,943
2023-04-24	224,500.00	244,500.00	223,000.00	234,000.00	212,785.65	234,372
2023-04-21	223,000.00	224,000.00	213,500.00	214,000.00	194,598.84	58,568
2023-04-20	223,500.00	228,000.00	222,000.00	224,500.00	204,146.92	27,167
2023-04-19	220,000.00	223,500.00	220,000.00	222,500.00	202,328.24	16,244
2023-04-18	223,000.00	224,000.00	220,000.00	220,000.00	200,054.88	20,812
2023-04-17	226,000.00	226,000.00	221,500.00	223,000.00	202,782.91	15,254
2023-04-14	223,500.00	229,000.00	222,500.00	226,500.00	205,965.60	26,180
2023-04-13	222,500.00	224,000.00	220,000.00	224,000.00	203,692.25	24,748
2023-04-12	223,000.00	227,000.00	222,000.00	222,500.00	202,328.24	22,113
2023-04-11	218,000.00	224,500.00	217,000.00	223,500.00	203,237.58	34,107
2023-04-10	219,500.00	220,000.00	215,500.00	217,500.00	197,781.53	35,524
2023-04-07	218,000.00	221,000.00	216,500.00	219,500.00	199,600.21	16,209
2023-04-06	223,000.00	224,000.00	216,500.00	217,000.00	197,326.86	34,166
2023-04-05	227,500.00	230,500.00	222,000.00	222,500.00	202,328.24	28,126
2023-04-04	224,500.00	229,000.00	224,000.00	227,500.00	206,874.94	22,002
2023-04-03	223,500.00	225,000.00	222,000.00	223,500.00	203,237.58	17,267
2023-03-31	224,500.00	228,500.00	222,000.00	222,000.00	201,873.57	25,303
2023-03-30	220,000.00	226,000.00	216,500.00	223,500.00	203,237.58	25,289
2023-03-29	220,500.00	223,500.00	217,500.00	220,000.00	200,054.88	22,648
2023-03-28	217,000.00	219,500.00	216,000.00	219,500.00	199,600.21	15,992
2023-03-27	218,500.00	219,500.00	212,000.00	216,000.00	196,417.52	20,704
2023-03-24	217,500.00	219,500.00	215,500.00	218,500.00	198,690.87	16,149
2023-03-23	220,500.00	220,500.00	216,000.00	216,500.00	196,872.19	20,248
2023-03-22	223,500.00	225,000.00	219,500.00	220,500.00	200,509.55	14,087
2023-03-21	219,500.00	224,500.00	217,000.00	223,500.00	203,237.58	22,360
2023-03-20	216,000.00	221,000.00	214,500.00	217,500.00	197,781.53	16,146
2023-03-17	218,500.00	218,500.00	215,000.00	216,500.00	196,872.19	21,623
2023-03-16	213,000.00	218,000.00	211,000.00	214,000.00	194,598.84	24,616
2023-03-15	225,500.00	227,000.00	214,500.00	217,000.00	197,326.86	51,952
2023-03-14	231,000.00	231,500.00	223,000.00	223,000.00	202,782.91	31,491
2023-03-13	233,000.00	236,500.00	229,000.00	233,500.00	212,330.98	27,445
2023-03-10	235,500.00	238,500.00	234,000.00	236,500.00	215,059.00	20,218
2023-03-09	239,500.00	244,500.00	238,000.00	240,500.00	218,696.36	30,443
2023-03-08	247,000.00	247,000.00	237,500.00	237,500.00	215,968.34	40,099
2023-03-07	251,000.00	253,000.00	245,500.00	250,000.00	227,335.10	22,779
2023-03-06	257,500.00	257,500.00	245,000.00	250,000.00	227,335.10	33,966
2023-03-03	255,500.00	258,500.00	252,000.00	255,000.00	231,881.80	23,742
2023-03-02	249,000.00	261,500.00	246,500.00	256,000.00	232,791.14	59,952
2023-02-28	248,000.00	253,500.00	243,500.00	245,500.00	223,243.06	46,812
2023-02-27	249,500.00	251,000.00	245,000.00	248,500.00	225,971.09	26,957
2023-02-24	257,000.00	260,000.00	250,000.00	251,000.00	228,244.44	43,786
2023-02-23	252,000.00	259,500.00	247,500.00	258,000.00	234,609.82	68,479
2023-02-22	248,500.00	254,500.00	247,000.00	247,500.00	225,061.74	53,695
2023-02-21	240,000.00	253,000.00	238,500.00	252,500.00	229,608.45	72,919
2023-02-20	237,500.00	241,000.00	236,000.00	240,000.00	218,241.69	16,934
2023-02-17	236,500.00	242,000.00	235,500.00	238,500.00	216,877.68	25,302
2023-02-16	235,500.00	242,500.00	234,500.00	239,000.00	217,332.35	44,754
2023-02-15	244,000.00	244,500.00	231,000.00	232,000.00	210,966.97	42,440
2023-02-14	237,500.00	243,000.00	236,000.00	242,000.00	220,060.37	42,107
2023-02-13	237,000.00	238,000.00	234,000.00	237,000.00	215,513.67	25,015
2023-02-10	238,000.00	240,000.00	236,500.00	237,000.00	215,513.67	19,667
2023-02-09	237,500.00	241,000.00	236,500.00	240,000.00	218,241.69	29,367
2023-02-08	239,500.00	242,000.00	236,500.00	239,500.00	217,787.02	26,040

← NewerPage 15 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.