KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	564,000.00	569,000.00	553,000.00	554,000.00	552,428.37	45,469
2026-04-17	560,000.00	560,000.00	534,000.00	541,000.00	539,465.25	41,631
2026-04-16	549,000.00	560,000.00	537,000.00	560,000.00	558,411.35	32,696
2026-04-15	564,000.00	565,000.00	539,000.00	547,000.00	545,448.23	30,888
2026-04-14	520,000.00	547,000.00	516,000.00	542,000.00	540,462.41	35,406
2026-04-13	515,000.00	519,000.00	497,000.00	504,000.00	502,570.21	31,951
2026-04-10	531,000.00	535,000.00	515,000.00	526,000.00	524,507.80	25,052
2026-04-09	505,000.00	521,000.00	502,000.00	521,000.00	519,521.99	36,874
2026-04-08	486,000.00	520,000.00	483,000.00	518,000.00	516,530.50	47,896
2026-04-07	462,500.00	471,500.00	454,000.00	461,000.00	459,692.20	30,546
2026-04-06	463,500.00	467,500.00	452,000.00	457,000.00	455,703.55	33,587
2026-04-03	471,500.00	474,500.00	457,000.00	464,000.00	462,683.69	28,436
2026-04-02	510,000.00	510,000.00	454,500.00	462,500.00	461,187.94	71,486
2026-04-01	505,000.00	506,000.00	495,000.00	504,000.00	502,570.21	26,825
2026-03-31	495,000.00	497,000.00	476,000.00	482,000.00	480,632.62	25,978
2026-03-30	495,500.00	510,000.00	492,500.00	500,000.00	498,581.56	27,001
2026-03-27	506,000.00	526,000.00	498,500.00	525,000.00	523,510.64	26,648
2026-03-26	528,000.00	529,000.00	515,000.00	525,000.00	523,510.64	20,538
2026-03-25	530,000.00	535,000.00	519,000.00	533,000.00	531,487.94	31,682
2026-03-24	519,000.00	520,000.00	493,500.00	517,000.00	515,533.33	17,936
2026-03-23	521,000.00	521,000.00	495,500.00	496,000.00	494,592.91	24,585
2026-03-20	538,000.00	554,000.00	537,000.00	546,000.00	544,451.06	27,972
2026-03-19	539,000.00	548,000.00	531,000.00	534,000.00	532,485.11	24,736
2026-03-18	536,000.00	559,000.00	533,000.00	558,000.00	556,417.02	33,671
2026-03-17	540,000.00	540,000.00	519,000.00	530,000.00	528,496.45	35,402
2026-03-16	512,000.00	521,000.00	503,000.00	511,000.00	509,550.35	22,459
2026-03-13	516,000.00	519,000.00	506,000.00	513,000.00	511,544.68	36,948
2026-03-12	559,000.00	564,000.00	532,000.00	539,000.00	537,470.92	43,813
2026-03-11	550,000.00	572,000.00	540,000.00	560,000.00	558,411.35	60,705
2026-03-10	530,000.00	532,000.00	502,000.00	511,000.00	509,550.35	33,171
2026-03-09	498,000.00	505,000.00	481,500.00	493,500.00	492,100.00	29,473
2026-03-06	523,000.00	550,000.00	517,000.00	538,000.00	536,473.76	24,155
2026-03-05	540,000.00	554,000.00	525,000.00	539,000.00	537,470.92	47,124
2026-03-04	562,000.00	562,000.00	490,000.00	495,000.00	493,595.74	47,576
2026-03-03	643,000.00	649,000.00	581,000.00	583,000.00	581,346.10	60,280
2026-02-27	679,000.00	681,000.00	649,000.00	651,000.00	649,153.19	47,031
2026-02-26	690,000.00	691,000.00	661,000.00	680,000.00	678,070.92	52,272
2026-02-25	620,000.00	692,000.00	618,000.00	675,000.00	659,124.82	66,989
2026-02-24	609,000.00	625,000.00	596,000.00	611,000.00	596,630.02	42,945
2026-02-23	612,000.00	613,000.00	592,000.00	599,000.00	584,912.25	42,896
2026-02-20	584,000.00	589,000.00	575,000.00	583,000.00	569,288.55	26,609
2026-02-19	588,000.00	607,000.00	581,000.00	584,000.00	570,265.03	38,662
2026-02-13	555,000.00	608,000.00	555,000.00	563,000.00	549,758.93	63,328
2026-02-12	547,000.00	558,000.00	543,000.00	556,000.00	542,923.56	47,794
2026-02-11	496,000.00	558,000.00	493,500.00	549,000.00	536,088.19	82,978
2026-02-10	489,000.00	492,500.00	484,000.00	489,500.00	477,987.56	18,515
2026-02-09	478,000.00	486,500.00	475,000.00	485,500.00	474,081.63	24,445
2026-02-06	465,000.00	470,500.00	449,000.00	462,500.00	451,622.56	34,347
2026-02-05	501,000.00	516,000.00	470,500.00	474,000.00	462,852.10	53,010
2026-02-04	502,000.00	522,000.00	498,500.00	514,000.00	501,911.35	35,457
2026-02-03	490,000.00	500,000.00	482,500.00	497,500.00	485,799.41	29,589
2026-02-02	481,000.00	492,000.00	469,000.00	474,000.00	462,852.10	36,865
2026-01-30	485,000.00	498,500.00	472,500.00	489,000.00	477,499.32	37,045
2026-01-29	467,000.00	494,000.00	466,500.00	490,000.00	478,475.80	46,902
2026-01-28	463,000.00	470,000.00	457,000.00	466,000.00	455,040.25	26,958
2026-01-27	464,500.00	466,000.00	456,000.00	459,500.00	448,693.12	28,955
2026-01-26	471,500.00	480,000.00	460,500.00	461,000.00	450,157.84	23,136
2026-01-23	446,000.00	482,000.00	445,500.00	474,500.00	463,340.34	61,318
2026-01-22	438,000.00	446,500.00	436,500.00	443,500.00	433,069.42	21,953
2026-01-21	432,000.00	440,000.00	426,000.00	438,500.00	428,187.01	19,147

← NewerPage 3 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.