KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	308,500.00	311,500.00	304,500.00	307,000.00	270,443.51	26,083
2022-08-10	299,500.00	307,500.00	298,500.00	304,500.00	268,241.20	41,535
2022-08-09	301,500.00	303,500.00	297,500.00	300,000.00	264,277.05	21,544
2022-08-08	298,500.00	304,000.00	297,500.00	301,500.00	265,598.43	29,277
2022-08-05	301,000.00	307,000.00	300,000.00	300,500.00	264,717.51	32,793
2022-08-04	313,000.00	313,000.00	291,000.00	301,000.00	265,157.97	90,136
2022-08-03	297,500.00	315,500.00	296,500.00	310,500.00	273,526.75	82,395
2022-08-02	301,000.00	302,000.00	294,500.00	297,500.00	262,074.74	27,722
2022-08-01	301,500.00	308,000.00	298,000.00	302,000.00	266,038.90	60,889
2022-07-29	292,000.00	295,000.00	289,500.00	291,500.00	256,789.20	29,380
2022-07-28	286,500.00	290,500.00	285,000.00	289,000.00	254,586.89	27,663
2022-07-27	288,000.00	288,000.00	281,500.00	283,000.00	249,301.35	23,813
2022-07-26	284,000.00	289,000.00	284,000.00	288,000.00	253,705.97	15,051
2022-07-25	284,500.00	290,500.00	283,000.00	288,000.00	253,705.97	17,714
2022-07-22	284,000.00	287,500.00	282,500.00	284,500.00	250,622.73	10,247
2022-07-21	284,500.00	288,500.00	283,000.00	284,500.00	250,622.73	15,899
2022-07-20	278,500.00	294,500.00	277,500.00	284,000.00	250,182.27	41,625
2022-07-19	277,500.00	278,500.00	274,000.00	275,000.00	242,253.96	18,209
2022-07-18	267,500.00	279,500.00	266,500.00	279,000.00	245,777.66	38,523
2022-07-15	278,000.00	279,000.00	261,500.00	265,000.00	233,444.73	57,997
2022-07-14	275,500.00	279,000.00	272,500.00	275,500.00	242,694.42	19,244
2022-07-13	277,000.00	281,500.00	276,000.00	277,000.00	244,015.81	19,391
2022-07-12	281,000.00	283,000.00	276,500.00	280,000.00	246,658.58	18,240
2022-07-11	288,500.00	291,000.00	278,000.00	281,500.00	247,979.96	25,504
2022-07-08	291,000.00	297,000.00	285,000.00	287,500.00	253,265.51	17,113
2022-07-07	290,500.00	292,000.00	285,000.00	289,000.00	254,586.89	16,326
2022-07-06	295,500.00	300,000.00	285,000.00	285,500.00	251,503.66	37,248
2022-07-05	291,000.00	302,000.00	288,500.00	300,500.00	264,717.51	24,385
2022-07-04	295,500.00	298,000.00	286,000.00	290,500.00	255,908.28	23,874
2022-07-01	288,000.00	298,500.00	288,000.00	293,500.00	258,551.05	32,830
2022-06-30	289,000.00	291,500.00	283,500.00	287,500.00	253,265.51	26,800
2022-06-29	288,000.00	290,500.00	286,000.00	288,000.00	253,705.97	17,456
2022-06-28	286,500.00	293,500.00	286,500.00	292,500.00	256,789.20	23,597
2022-06-27	280,000.00	290,000.00	279,000.00	286,500.00	251,521.73	37,809
2022-06-24	272,000.00	281,000.00	268,500.00	275,000.00	241,425.74	41,227
2022-06-23	277,500.00	284,500.00	268,000.00	270,000.00	237,036.18	57,250
2022-06-22	296,000.00	297,000.00	277,500.00	277,500.00	243,620.52	49,281
2022-06-21	297,000.00	300,500.00	291,500.00	293,000.00	257,228.16	26,993
2022-06-20	308,500.00	309,000.00	292,000.00	295,000.00	258,983.98	32,737
2022-06-17	297,000.00	308,500.00	297,000.00	305,000.00	267,763.10	32,858
2022-06-16	307,500.00	313,000.00	304,000.00	305,500.00	268,202.05	42,378
2022-06-15	309,000.00	311,000.00	300,500.00	304,000.00	266,885.18	45,485
2022-06-14	309,500.00	314,000.00	305,000.00	309,000.00	271,274.74	63,194
2022-06-13	327,500.00	332,500.00	317,500.00	317,500.00	278,736.99	58,822
2022-06-10	339,000.00	340,500.00	334,000.00	337,500.00	296,295.23	23,053
2022-06-09	342,500.00	345,000.00	336,500.00	340,500.00	298,928.97	39,512
2022-06-08	343,500.00	346,000.00	342,000.00	343,000.00	301,123.74	22,989
2022-06-07	359,500.00	359,500.00	339,500.00	341,500.00	299,806.88	58,657
2022-06-03	351,000.00	362,000.00	350,500.00	359,500.00	315,609.29	39,408
2022-06-02	346,500.00	350,000.00	344,500.00	348,500.00	305,952.26	23,960
2022-05-31	357,000.00	357,500.00	347,000.00	349,000.00	306,391.22	44,950
2022-05-30	354,500.00	359,000.00	351,500.00	355,000.00	311,658.69	32,597
2022-05-27	348,500.00	353,500.00	345,000.00	352,000.00	309,024.95	30,185
2022-05-26	348,000.00	350,000.00	342,500.00	344,000.00	302,001.66	25,271
2022-05-25	338,500.00	354,000.00	336,000.00	347,500.00	305,074.35	46,871
2022-05-24	342,500.00	343,000.00	336,000.00	337,500.00	296,295.23	23,308
2022-05-23	344,000.00	351,000.00	341,500.00	342,000.00	300,245.83	30,173
2022-05-20	340,500.00	344,500.00	336,500.00	341,500.00	299,806.88	26,019
2022-05-19	334,000.00	341,500.00	333,500.00	338,000.00	296,734.19	25,808
2022-05-18	346,000.00	356,000.00	342,500.00	342,500.00	300,684.79	46,228

← NewerPage 18 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.