KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	310,500.00	324,000.00	305,000.00	312,500.00	274,347.43	169,469
2022-02-16	305,000.00	310,500.00	297,000.00	306,500.00	269,079.96	177,864
2022-02-15	323,000.00	330,500.00	296,000.00	296,500.00	260,300.85	557,002
2022-02-14	368,000.00	378,000.00	365,000.00	375,500.00	329,655.88	78,395
2022-02-11	377,000.00	385,500.00	368,500.00	373,500.00	327,900.05	85,417
2022-02-10	378,500.00	394,000.00	378,000.00	383,500.00	336,679.17	109,281
2022-02-09	380,000.00	386,500.00	366,500.00	375,000.00	329,216.92	98,456
2022-02-08	397,500.00	403,000.00	373,000.00	380,000.00	333,606.48	116,721
2022-02-07	405,500.00	409,500.00	393,500.00	400,500.00	351,603.67	77,399
2022-02-04	389,500.00	410,000.00	385,500.00	406,000.00	356,432.19	88,205
2022-02-03	388,500.00	399,500.00	381,500.00	392,000.00	344,141.42	112,190
2022-01-28	361,000.00	384,500.00	360,000.00	381,000.00	334,484.39	144,616
2022-01-27	358,000.00	363,000.00	342,000.00	356,500.00	312,975.55	95,805
2022-01-26	350,000.00	374,000.00	350,000.00	355,500.00	312,097.64	127,683
2022-01-25	357,500.00	362,500.00	342,000.00	344,000.00	302,001.66	76,205
2022-01-24	359,500.00	362,500.00	352,000.00	356,500.00	312,975.55	57,927
2022-01-21	383,500.00	386,500.00	361,500.00	365,000.00	320,437.80	91,777
2022-01-20	394,000.00	395,500.00	384,000.00	387,500.00	340,190.82	67,991
2022-01-19	378,500.00	395,500.00	377,000.00	391,500.00	343,702.47	118,274
2022-01-18	376,500.00	386,500.00	371,500.00	383,500.00	336,679.17	101,363
2022-01-17	377,000.00	406,500.00	375,000.00	376,000.00	330,094.83	207,933
2022-01-14	367,500.00	379,000.00	363,500.00	374,500.00	328,777.97	60,015
2022-01-13	378,000.00	383,500.00	372,500.00	374,000.00	328,339.01	66,364
2022-01-12	373,500.00	385,500.00	367,500.00	375,500.00	329,655.88	72,126
2022-01-11	368,000.00	377,000.00	358,000.00	370,000.00	324,827.36	105,903
2022-01-10	382,000.00	389,000.00	365,000.00	368,500.00	323,510.50	90,862
2022-01-07	392,500.00	396,500.00	373,500.00	379,000.00	332,728.57	122,196
2022-01-06	378,000.00	414,500.00	378,000.00	387,500.00	340,190.82	244,987
2022-01-05	385,000.00	398,500.00	380,500.00	389,000.00	341,507.69	212,383
2022-01-04	332,500.00	389,000.00	330,500.00	387,500.00	340,190.82	548,781
2022-01-03	315,000.00	315,500.00	309,000.00	309,000.00	271,274.74	27,243
2021-12-30	309,500.00	316,500.00	307,500.00	315,000.00	276,542.21	31,146
2021-12-29	314,000.00	314,000.00	310,000.00	311,000.00	273,030.57	24,640
2021-12-28	319,000.00	319,000.00	309,000.00	315,000.00	271,274.74	39,199
2021-12-27	311,500.00	321,500.00	311,500.00	315,000.00	271,274.74	49,410
2021-12-24	308,000.00	313,000.00	306,000.00	308,000.00	265,246.42	19,901
2021-12-23	307,000.00	309,500.00	304,000.00	306,000.00	263,524.04	22,431
2021-12-22	306,000.00	310,000.00	304,000.00	304,000.00	261,801.66	18,754
2021-12-21	307,000.00	309,500.00	302,000.00	305,500.00	263,093.44	24,143
2021-12-20	313,000.00	314,500.00	302,500.00	306,500.00	263,954.63	31,109
2021-12-17	313,000.00	321,500.00	312,000.00	315,500.00	271,705.34	33,529
2021-12-16	311,000.00	320,000.00	307,500.00	314,500.00	270,844.15	30,917
2021-12-15	309,000.00	312,000.00	307,500.00	309,000.00	266,107.61	18,519
2021-12-14	313,500.00	318,000.00	309,500.00	311,000.00	267,829.99	19,851
2021-12-13	319,000.00	324,500.00	314,000.00	316,000.00	272,135.93	57,050
2021-12-10	323,500.00	324,500.00	318,000.00	320,500.00	276,011.29	33,788
2021-12-09	322,000.00	329,500.00	318,000.00	325,000.00	279,886.64	43,923
2021-12-08	327,000.00	331,000.00	321,000.00	321,500.00	276,872.48	47,910
2021-12-07	319,500.00	326,000.00	314,000.00	325,000.00	279,886.64	47,161
2021-12-06	311,500.00	323,000.00	308,000.00	320,500.00	276,011.29	67,437
2021-12-03	301,000.00	316,500.00	296,000.00	313,500.00	269,982.96	88,521
2021-12-02	292,000.00	303,500.00	286,500.00	301,500.00	259,648.68	44,396
2021-12-01	276,500.00	302,500.00	271,000.00	296,000.00	254,912.14	85,245
2021-11-30	289,000.00	290,500.00	272,500.00	275,000.00	236,827.16	49,014
2021-11-29	282,500.00	290,500.00	280,000.00	285,000.00	245,439.05	47,576
2021-11-26	300,000.00	303,500.00	290,500.00	292,000.00	251,467.38	42,093
2021-11-25	305,000.00	305,000.00	296,500.00	299,000.00	257,495.71	52,782
2021-11-24	309,000.00	309,500.00	302,000.00	305,000.00	262,662.85	28,594
2021-11-23	307,500.00	312,000.00	305,000.00	306,000.00	263,524.04	22,982
2021-11-22	308,000.00	313,000.00	302,000.00	311,000.00	267,829.99	41,844

← NewerPage 20 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.