KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	412,500.00	412,500.00	388,500.00	391,000.00	389,890.78	20,808
2026-07-16	426,000.00	427,000.00	412,000.00	420,000.00	418,808.51	17,251
2026-07-15	433,500.00	440,500.00	423,500.00	431,500.00	430,275.89	23,200
2026-07-14	438,000.00	440,000.00	408,000.00	418,500.00	417,312.77	39,304
2026-07-13	453,000.00	463,000.00	429,000.00	434,000.00	432,768.79	27,440
2026-07-10	456,500.00	468,500.00	452,000.00	453,500.00	452,213.48	17,236
2026-07-09	450,000.00	459,500.00	434,000.00	444,500.00	443,239.01	36,635
2026-07-08	457,000.00	472,000.00	438,000.00	447,500.00	446,230.50	33,395
2026-07-07	485,000.00	486,000.00	453,000.00	472,000.00	470,660.99	23,473
2026-07-06	489,000.00	504,000.00	471,500.00	485,000.00	483,624.11	14,166
2026-07-03	472,500.00	490,500.00	453,500.00	489,000.00	487,612.77	27,820
2026-07-02	460,000.00	489,000.00	445,500.00	470,000.00	468,666.67	36,000
2026-07-01	491,000.00	492,000.00	468,500.00	477,000.00	475,646.81	36,448
2026-06-30	495,000.00	496,500.00	475,500.00	486,500.00	485,119.86	53,038
2026-06-29	497,500.00	499,500.00	471,500.00	490,500.00	489,108.51	43,874
2026-06-26	526,000.00	526,000.00	469,500.00	494,500.00	493,097.16	60,578
2026-06-25	502,000.00	555,000.00	502,000.00	533,000.00	531,487.94	77,249
2026-06-24	478,500.00	511,000.00	470,500.00	479,000.00	477,641.13	52,452
2026-06-23	527,000.00	538,000.00	474,000.00	478,500.00	477,142.55	38,235
2026-06-22	515,000.00	545,000.00	506,000.00	517,000.00	515,533.33	24,716
2026-06-19	547,000.00	572,000.00	505,000.00	524,000.00	522,513.48	51,507
2026-06-18	544,000.00	546,000.00	510,000.00	533,000.00	531,487.94	33,187
2026-06-17	555,000.00	563,000.00	547,000.00	549,000.00	547,442.55	22,979
2026-06-16	565,000.00	573,000.00	553,000.00	560,000.00	558,411.35	29,945
2026-06-15	528,000.00	580,000.00	525,000.00	558,000.00	556,417.02	42,956
2026-06-12	517,000.00	534,000.00	503,000.00	504,000.00	502,570.21	26,816
2026-06-11	468,000.00	510,000.00	462,000.00	490,500.00	489,108.51	71,417
2026-06-10	486,500.00	502,000.00	463,500.00	488,500.00	487,114.18	28,843
2026-06-09	502,000.00	510,000.00	477,000.00	498,000.00	496,587.23	31,693
2026-06-08	498,500.00	513,000.00	484,000.00	488,000.00	486,615.60	28,979
2026-06-05	570,000.00	573,000.00	524,000.00	542,000.00	540,462.41	32,420
2026-06-04	554,000.00	592,000.00	553,000.00	579,000.00	577,357.45	48,207
2026-06-02	554,000.00	564,000.00	535,000.00	560,000.00	558,411.35	35,138
2026-06-01	558,000.00	582,000.00	550,000.00	554,000.00	552,428.37	46,898
2026-05-29	558,000.00	568,000.00	539,000.00	550,000.00	548,439.72	50,327
2026-05-28	568,000.00	568,000.00	521,000.00	550,000.00	548,439.72	39,687
2026-05-27	591,000.00	593,000.00	558,000.00	567,000.00	565,391.49	33,763
2026-05-26	551,000.00	615,000.00	545,000.00	575,000.00	573,368.79	77,167
2026-05-22	530,000.00	540,000.00	525,000.00	537,000.00	535,476.60	15,792
2026-05-21	508,000.00	532,000.00	506,000.00	530,000.00	528,496.45	35,836
2026-05-20	497,500.00	502,000.00	472,500.00	483,000.00	481,629.79	39,918
2026-05-19	521,000.00	523,000.00	485,500.00	499,500.00	498,082.98	48,608
2026-05-18	519,000.00	532,000.00	494,000.00	522,000.00	520,519.15	40,228
2026-05-15	577,000.00	592,000.00	524,000.00	534,000.00	532,485.11	50,359
2026-05-14	573,000.00	579,000.00	557,000.00	577,000.00	575,363.12	33,511
2026-05-13	565,000.00	578,000.00	547,000.00	572,000.00	570,377.31	45,582
2026-05-12	622,000.00	627,000.00	570,000.00	581,000.00	579,351.77	54,842
2026-05-11	636,000.00	656,000.00	604,000.00	606,000.00	604,280.85	48,686
2026-05-08	580,000.00	608,000.00	570,000.00	606,000.00	604,280.85	30,118
2026-05-07	625,000.00	627,000.00	577,000.00	591,000.00	589,323.40	52,867
2026-05-06	590,000.00	649,000.00	588,000.00	623,000.00	621,232.62	121,794
2026-05-04	567,000.00	577,000.00	558,000.00	574,000.00	572,371.63	32,938
2026-04-30	574,000.00	578,000.00	552,000.00	555,000.00	553,425.53	27,147
2026-04-29	554,000.00	576,000.00	544,000.00	576,000.00	574,365.96	39,069
2026-04-28	556,000.00	570,000.00	552,000.00	553,000.00	551,431.21	24,454
2026-04-27	562,000.00	562,000.00	546,000.00	552,000.00	550,434.04	25,128
2026-04-24	557,000.00	563,000.00	550,000.00	557,000.00	555,419.86	21,084
2026-04-23	566,000.00	574,000.00	548,000.00	561,000.00	559,408.51	38,524
2026-04-22	551,000.00	556,000.00	539,000.00	551,000.00	549,436.88	31,998
2026-04-21	557,000.00	562,000.00	546,000.00	555,000.00	553,425.53	40,896

← NewerPage 2 of 5 · 244 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.