KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	254,000.00	261,000.00	249,000.00	250,000.00	220,230.87	36,179
2022-11-09	250,000.00	258,000.00	247,500.00	256,000.00	225,516.42	37,200
2022-11-08	242,500.00	252,000.00	242,500.00	246,000.00	216,707.18	17,192
2022-11-07	236,500.00	245,500.00	236,000.00	244,500.00	215,385.79	22,881
2022-11-04	237,500.00	238,500.00	229,000.00	235,500.00	207,457.48	36,591
2022-11-03	245,500.00	251,500.00	232,000.00	240,500.00	211,862.10	41,426
2022-11-02	243,000.00	253,500.00	243,000.00	249,500.00	219,790.41	20,369
2022-11-01	244,000.00	247,500.00	242,500.00	246,000.00	216,707.18	10,912
2022-10-31	243,000.00	244,000.00	239,000.00	244,000.00	214,945.33	14,459
2022-10-28	242,500.00	244,500.00	238,500.00	239,500.00	210,981.18	14,824
2022-10-27	234,500.00	242,500.00	234,500.00	242,000.00	213,183.49	21,847
2022-10-26	234,500.00	236,500.00	233,000.00	234,000.00	206,136.10	15,479
2022-10-25	236,500.00	238,000.00	233,000.00	235,500.00	207,457.48	21,096
2022-10-24	235,500.00	241,500.00	233,500.00	236,000.00	207,897.95	24,632
2022-10-21	241,500.00	241,500.00	231,500.00	233,000.00	205,255.17	29,224
2022-10-20	245,500.00	245,500.00	239,000.00	241,000.00	212,302.56	18,583
2022-10-19	246,500.00	248,500.00	243,500.00	246,500.00	217,147.64	21,834
2022-10-18	246,500.00	247,000.00	241,000.00	245,000.00	215,826.26	15,868
2022-10-17	237,000.00	244,000.00	237,000.00	242,000.00	213,183.49	9,215
2022-10-14	242,500.00	246,000.00	241,500.00	245,500.00	216,266.72	17,279
2022-10-13	242,500.00	243,500.00	238,000.00	238,500.00	210,100.25	20,404
2022-10-12	234,500.00	245,500.00	234,500.00	245,000.00	215,826.26	21,614
2022-10-11	241,000.00	241,500.00	236,000.00	237,000.00	208,778.87	20,570
2022-10-07	238,000.00	246,500.00	237,500.00	246,500.00	217,147.64	23,456
2022-10-06	243,000.00	245,500.00	239,000.00	241,500.00	212,743.02	20,863
2022-10-05	243,000.00	247,500.00	240,500.00	244,000.00	214,945.33	28,762
2022-10-04	235,000.00	243,500.00	232,000.00	241,000.00	212,302.56	22,885
2022-09-30	232,500.00	233,000.00	227,500.00	231,500.00	203,933.79	35,781
2022-09-29	238,500.00	242,000.00	234,500.00	235,000.00	207,017.02	31,090
2022-09-28	243,000.00	243,000.00	228,000.00	234,000.00	206,136.10	48,602
2022-09-27	231,000.00	244,500.00	229,000.00	244,000.00	214,945.33	51,550
2022-09-26	241,000.00	243,000.00	231,000.00	235,000.00	207,017.02	47,880
2022-09-23	255,000.00	255,000.00	245,000.00	247,500.00	218,028.57	54,651
2022-09-22	265,000.00	265,000.00	252,500.00	257,000.00	226,397.34	84,481
2022-09-21	263,000.00	270,000.00	262,000.00	269,500.00	237,408.88	35,802
2022-09-20	266,500.00	268,500.00	264,500.00	267,500.00	235,647.04	20,641
2022-09-19	270,500.00	272,000.00	261,500.00	262,000.00	230,801.96	31,182
2022-09-16	282,000.00	283,000.00	269,000.00	269,000.00	236,968.42	59,651
2022-09-15	283,000.00	285,500.00	281,000.00	284,500.00	250,622.73	29,754
2022-09-14	283,000.00	284,500.00	280,500.00	282,000.00	248,420.43	35,752
2022-09-13	288,500.00	293,000.00	287,000.00	291,500.00	256,789.20	30,432
2022-09-08	285,000.00	290,500.00	282,500.00	284,000.00	250,182.27	40,452
2022-09-07	288,500.00	292,000.00	281,000.00	282,500.00	248,860.89	38,046
2022-09-06	284,000.00	293,000.00	282,500.00	292,000.00	257,229.66	27,965
2022-09-05	284,000.00	288,000.00	283,000.00	284,000.00	250,182.27	14,505
2022-09-02	289,000.00	290,500.00	284,000.00	284,000.00	250,182.27	27,528
2022-09-01	290,500.00	293,500.00	287,500.00	287,500.00	253,265.51	34,633
2022-08-31	289,000.00	295,000.00	286,000.00	294,500.00	259,431.97	28,252
2022-08-30	288,000.00	292,000.00	286,500.00	291,500.00	256,789.20	29,179
2022-08-29	294,000.00	297,000.00	286,500.00	287,500.00	253,265.51	56,719
2022-08-26	303,500.00	308,500.00	300,500.00	305,000.00	268,681.67	33,547
2022-08-25	305,000.00	308,000.00	300,000.00	303,500.00	267,360.28	19,420
2022-08-24	298,000.00	304,500.00	298,000.00	303,500.00	267,360.28	19,816
2022-08-23	296,500.00	303,500.00	296,500.00	298,000.00	262,515.20	18,492
2022-08-22	298,000.00	307,000.00	294,000.00	302,000.00	266,038.90	31,994
2022-08-19	307,500.00	308,500.00	300,500.00	300,500.00	264,717.51	19,037
2022-08-18	311,000.00	311,000.00	303,000.00	306,000.00	269,562.59	17,306
2022-08-17	317,000.00	319,000.00	310,000.00	311,000.00	273,967.21	19,384
2022-08-16	314,000.00	319,500.00	308,000.00	315,500.00	277,931.36	44,674
2022-08-12	306,000.00	309,000.00	305,500.00	307,500.00	270,883.98	19,355

← NewerPage 17 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.