KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	333,500.00	345,000.00	333,000.00	343,500.00	301,562.70	38,472
2022-05-16	342,000.00	343,000.00	332,000.00	333,500.00	292,783.58	38,695
2022-05-13	344,000.00	344,000.00	336,000.00	340,000.00	298,490.01	27,598
2022-05-12	335,000.00	345,000.00	331,500.00	336,000.00	294,978.36	39,253
2022-05-11	346,500.00	347,000.00	335,500.00	340,000.00	298,490.01	37,120
2022-05-10	351,000.00	354,500.00	342,000.00	345,000.00	302,879.57	66,258
2022-05-09	368,500.00	374,500.00	358,000.00	361,500.00	317,365.11	46,405
2022-05-06	365,000.00	373,000.00	362,500.00	370,500.00	325,266.32	50,614
2022-05-04	359,000.00	382,500.00	356,500.00	370,000.00	324,827.36	169,604
2022-05-03	347,000.00	359,500.00	344,000.00	355,000.00	311,658.69	42,642
2022-05-02	340,500.00	352,500.00	338,000.00	349,500.00	306,830.17	36,666
2022-04-29	344,000.00	346,000.00	340,500.00	342,500.00	300,684.79	28,237
2022-04-28	331,500.00	347,000.00	327,000.00	342,500.00	300,684.79	50,067
2022-04-27	331,500.00	334,000.00	325,000.00	329,500.00	289,271.94	45,117
2022-04-26	351,500.00	354,000.00	337,500.00	340,000.00	298,490.01	44,668
2022-04-25	342,000.00	361,000.00	341,000.00	344,000.00	302,001.66	95,825
2022-04-22	341,000.00	346,500.00	337,500.00	340,000.00	298,490.01	32,280
2022-04-21	330,500.00	350,500.00	329,000.00	345,000.00	302,879.57	99,222
2022-04-20	331,000.00	331,500.00	324,500.00	328,500.00	288,394.02	32,424
2022-04-19	332,500.00	336,000.00	329,500.00	333,000.00	292,344.63	18,387
2022-04-18	332,500.00	335,000.00	330,000.00	331,500.00	291,027.76	18,954
2022-04-15	319,000.00	338,000.00	315,500.00	336,500.00	295,417.32	71,689
2022-04-14	319,500.00	330,000.00	319,000.00	321,000.00	281,809.69	34,702
2022-04-13	315,000.00	321,000.00	313,500.00	318,500.00	279,614.91	24,227
2022-04-12	315,000.00	317,500.00	312,000.00	313,500.00	275,225.35	22,479
2022-04-11	317,000.00	321,500.00	315,000.00	318,000.00	279,175.95	18,929
2022-04-08	323,000.00	325,000.00	317,000.00	319,000.00	280,053.86	35,265
2022-04-07	332,000.00	334,500.00	318,500.00	323,000.00	283,565.51	51,160
2022-04-06	340,000.00	340,500.00	330,500.00	332,000.00	291,466.71	55,153
2022-04-05	343,500.00	343,500.00	338,000.00	341,500.00	299,806.88	31,701
2022-04-04	338,500.00	344,500.00	336,000.00	343,500.00	301,562.70	24,895
2022-04-01	340,000.00	342,500.00	336,500.00	337,500.00	296,295.23	41,912
2022-03-31	339,500.00	342,500.00	339,000.00	342,000.00	300,245.83	24,704
2022-03-30	344,500.00	344,500.00	339,000.00	339,500.00	298,051.05	32,743
2022-03-29	338,000.00	345,000.00	335,000.00	341,000.00	299,367.92	58,541
2022-03-28	338,000.00	338,500.00	333,000.00	336,000.00	294,978.36	41,191
2022-03-25	333,000.00	338,000.00	330,500.00	336,000.00	294,978.36	35,491
2022-03-24	332,000.00	334,500.00	328,000.00	333,000.00	292,344.63	45,280
2022-03-23	328,500.00	335,000.00	327,500.00	333,500.00	292,783.58	49,953
2022-03-22	328,000.00	328,500.00	322,500.00	327,000.00	287,077.16	53,299
2022-03-21	327,500.00	329,000.00	325,000.00	328,000.00	287,955.07	48,424
2022-03-18	327,000.00	328,500.00	321,000.00	325,000.00	285,321.33	54,454
2022-03-17	331,000.00	332,000.00	326,000.00	327,000.00	287,077.16	45,076
2022-03-16	321,500.00	326,000.00	318,500.00	326,000.00	286,199.24	38,329
2022-03-15	329,500.00	329,500.00	318,000.00	318,500.00	279,614.91	60,289
2022-03-14	326,000.00	333,000.00	321,000.00	329,500.00	289,271.94	71,665
2022-03-11	317,000.00	324,500.00	315,000.00	323,500.00	284,004.46	96,838
2022-03-10	314,000.00	318,000.00	311,000.00	314,000.00	275,664.30	88,594
2022-03-08	309,500.00	312,500.00	303,500.00	304,000.00	266,885.18	98,741
2022-03-07	326,500.00	329,500.00	315,000.00	316,000.00	277,420.13	94,419
2022-03-04	332,500.00	335,000.00	327,000.00	330,000.00	289,710.89	51,012
2022-03-03	332,000.00	337,000.00	330,000.00	332,000.00	291,466.71	57,538
2022-03-02	332,000.00	335,500.00	327,000.00	329,500.00	289,271.94	61,461
2022-02-28	330,500.00	340,500.00	326,500.00	331,500.00	291,027.76	58,305
2022-02-25	323,000.00	334,000.00	323,000.00	331,500.00	291,027.76	118,272
2022-02-24	317,500.00	321,500.00	310,000.00	312,000.00	273,908.48	66,174
2022-02-23	317,000.00	323,500.00	315,000.00	323,000.00	283,565.51	68,319
2022-02-22	315,500.00	322,000.00	312,500.00	313,000.00	274,786.39	67,194
2022-02-21	313,500.00	327,500.00	309,000.00	323,000.00	283,565.51	84,472
2022-02-18	308,000.00	317,500.00	306,000.00	313,500.00	275,225.35	61,391

← NewerPage 19 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.