KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	240,000.00	242,000.00	236,500.00	240,000.00	218,241.69	27,094
2023-02-06	237,500.00	242,500.00	234,000.00	239,000.00	217,332.35	34,702
2023-02-03	236,500.00	240,500.00	235,000.00	237,500.00	215,968.34	23,433
2023-02-02	234,000.00	240,000.00	233,000.00	237,000.00	215,513.67	37,824
2023-02-01	235,500.00	238,000.00	232,000.00	232,500.00	211,421.64	23,066
2023-01-31	235,000.00	235,500.00	230,000.00	235,500.00	214,149.66	25,218
2023-01-30	233,000.00	236,000.00	231,000.00	233,000.00	211,876.31	25,005
2023-01-27	231,500.00	235,000.00	230,000.00	232,500.00	211,421.64	28,657
2023-01-26	228,500.00	232,500.00	226,500.00	231,500.00	210,512.30	24,266
2023-01-25	230,000.00	231,500.00	226,000.00	228,500.00	207,784.28	26,154
2023-01-20	221,500.00	228,500.00	221,500.00	227,500.00	206,874.94	33,566
2023-01-19	220,500.00	225,500.00	219,500.00	222,000.00	201,873.57	21,495
2023-01-18	225,000.00	225,000.00	221,500.00	223,000.00	202,782.91	14,930
2023-01-17	225,000.00	226,000.00	221,500.00	224,500.00	204,146.92	30,318
2023-01-16	222,000.00	227,500.00	220,000.00	225,000.00	204,601.59	41,990
2023-01-13	220,000.00	222,000.00	219,500.00	219,500.00	199,600.21	15,159
2023-01-12	221,500.00	222,500.00	219,500.00	220,000.00	200,054.88	24,448
2023-01-11	222,000.00	222,500.00	219,000.00	221,500.00	201,418.89	20,560
2023-01-10	214,000.00	221,000.00	213,000.00	219,500.00	199,600.21	33,550
2023-01-09	209,500.00	215,500.00	208,500.00	214,500.00	195,053.51	24,725
2023-01-06	205,000.00	212,000.00	202,500.00	207,500.00	188,688.13	28,429
2023-01-05	202,000.00	209,000.00	200,500.00	207,500.00	188,688.13	39,278
2023-01-04	194,000.00	202,500.00	193,500.00	202,000.00	183,686.76	32,745
2023-01-03	198,500.00	199,500.00	191,500.00	199,000.00	180,958.74	44,973
2023-01-02	205,500.00	206,500.00	198,500.00	199,500.00	181,413.41	22,120
2022-12-29	217,000.00	218,000.00	203,500.00	204,500.00	185,960.11	60,542
2022-12-28	219,500.00	220,500.00	218,000.00	219,000.00	199,145.54	21,468
2022-12-27	221,000.00	224,500.00	220,000.00	224,000.00	197,326.86	29,804
2022-12-26	219,500.00	221,000.00	217,500.00	220,500.00	194,243.63	16,426
2022-12-23	220,500.00	223,000.00	217,000.00	220,000.00	193,803.17	30,972
2022-12-22	220,500.00	226,000.00	220,500.00	226,000.00	199,088.71	25,335
2022-12-21	227,000.00	227,500.00	220,000.00	221,500.00	195,124.55	35,751
2022-12-20	230,000.00	230,500.00	225,500.00	226,500.00	199,529.17	21,864
2022-12-19	230,000.00	232,000.00	229,000.00	230,000.00	202,612.40	7,733
2022-12-16	232,000.00	233,500.00	230,500.00	231,000.00	203,493.33	19,669
2022-12-15	237,500.00	238,000.00	234,500.00	235,000.00	207,017.02	11,628
2022-12-14	235,000.00	239,000.00	233,000.00	238,000.00	209,659.79	23,457
2022-12-13	229,500.00	235,000.00	229,000.00	234,000.00	206,136.10	17,268
2022-12-12	231,500.00	232,500.00	229,000.00	229,000.00	201,731.48	9,585
2022-12-09	233,500.00	233,500.00	230,000.00	232,000.00	204,374.25	20,727
2022-12-08	231,500.00	233,500.00	230,000.00	231,500.00	203,933.79	24,706
2022-12-07	230,500.00	233,000.00	228,000.00	231,000.00	203,493.33	18,423
2022-12-06	232,000.00	233,500.00	230,000.00	231,000.00	203,493.33	23,131
2022-12-05	236,000.00	239,500.00	232,500.00	234,000.00	206,136.10	31,929
2022-12-02	241,000.00	241,000.00	235,000.00	236,000.00	207,897.95	42,293
2022-12-01	241,000.00	242,000.00	239,000.00	241,000.00	212,302.56	70,221
2022-11-30	239,000.00	240,500.00	236,000.00	238,500.00	210,100.25	39,302
2022-11-29	236,500.00	239,500.00	235,000.00	238,500.00	210,100.25	25,637
2022-11-28	239,500.00	240,000.00	235,000.00	237,500.00	209,219.33	22,959
2022-11-25	242,500.00	243,000.00	237,500.00	238,500.00	210,100.25	29,327
2022-11-24	243,000.00	244,000.00	239,000.00	240,000.00	211,421.64	29,588
2022-11-23	248,500.00	249,000.00	239,000.00	241,500.00	212,743.02	40,173
2022-11-22	252,500.00	252,500.00	245,000.00	246,000.00	216,707.18	263,584
2022-11-21	259,000.00	259,000.00	250,500.00	252,500.00	222,433.18	15,270
2022-11-18	261,500.00	263,000.00	256,500.00	257,500.00	226,837.80	19,896
2022-11-17	262,000.00	266,000.00	259,000.00	262,000.00	230,801.96	20,057
2022-11-16	257,000.00	264,500.00	252,000.00	262,500.00	231,242.42	42,589
2022-11-15	255,000.00	258,000.00	252,500.00	255,000.00	224,635.49	29,012
2022-11-14	255,000.00	264,500.00	253,500.00	255,000.00	224,635.49	37,220
2022-11-11	258,500.00	259,000.00	251,000.00	253,000.00	222,873.64	33,412

← NewerPage 16 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.