KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	430,000.00	446,500.00	423,500.00	438,000.00	427,698.77	36,942
2026-01-19	435,000.00	439,500.00	425,000.00	429,500.00	419,398.68	27,664
2026-01-16	442,000.00	447,000.00	435,500.00	439,000.00	428,675.26	27,377
2026-01-15	441,500.00	448,500.00	433,500.00	441,000.00	430,628.22	24,352
2026-01-14	428,000.00	455,000.00	424,000.00	446,500.00	435,998.86	47,878
2026-01-13	413,500.00	430,000.00	410,500.00	425,500.00	415,492.76	26,291
2026-01-12	400,000.00	409,500.00	400,000.00	409,500.00	399,869.06	23,888
2026-01-09	403,000.00	403,000.00	397,500.00	400,000.00	390,592.49	19,996
2026-01-08	400,000.00	403,000.00	395,500.00	403,000.00	393,521.93	51,748
2026-01-07	398,500.00	411,500.00	398,500.00	401,000.00	391,568.97	30,161
2026-01-06	400,000.00	407,000.00	388,000.00	398,000.00	388,639.53	36,067
2026-01-05	396,000.00	403,500.00	389,000.00	400,000.00	390,592.49	46,024
2026-01-02	419,000.00	420,000.00	382,500.00	393,000.00	383,757.12	72,063
2025-12-30	417,000.00	421,500.00	415,000.00	420,500.00	410,610.35	16,852
2025-12-29	406,500.00	421,500.00	406,000.00	419,000.00	409,145.63	16,329
2025-12-26	417,000.00	417,000.00	408,500.00	410,500.00	400,845.54	18,574
2025-12-24	417,500.00	418,500.00	413,500.00	417,500.00	407,680.91	10,081
2025-12-23	419,000.00	424,000.00	415,500.00	416,500.00	406,704.43	17,307
2025-12-22	424,500.00	424,500.00	414,000.00	419,500.00	409,633.87	28,883
2025-12-19	420,000.00	425,500.00	412,000.00	416,000.00	406,216.19	15,389
2025-12-18	422,000.00	422,000.00	412,500.00	415,000.00	405,239.71	18,066
2025-12-17	424,500.00	426,000.00	418,000.00	424,500.00	414,516.28	15,163
2025-12-16	433,000.00	437,000.00	417,500.00	420,500.00	410,610.35	18,589
2025-12-15	432,000.00	441,500.00	429,000.00	432,000.00	421,839.89	12,877
2025-12-12	431,000.00	443,500.00	430,500.00	438,000.00	427,698.77	24,661
2025-12-11	431,500.00	440,500.00	425,000.00	425,000.00	415,004.52	40,477
2025-12-10	440,000.00	440,000.00	426,500.00	427,000.00	416,957.48	13,434
2025-12-09	438,000.00	442,500.00	436,000.00	438,000.00	427,698.77	13,435
2025-12-08	431,000.00	437,500.00	429,000.00	435,500.00	425,257.57	13,386
2025-12-05	429,000.00	433,500.00	422,500.00	429,000.00	418,910.44	15,389
2025-12-04	434,000.00	436,000.00	426,500.00	431,000.00	420,863.41	16,234
2025-12-03	420,500.00	445,500.00	420,500.00	437,000.00	426,722.29	52,910
2025-12-02	421,000.00	422,000.00	417,000.00	420,500.00	410,610.35	11,740
2025-12-01	421,500.00	423,500.00	412,500.00	418,500.00	408,657.39	17,515
2025-11-28	418,000.00	422,500.00	414,000.00	417,000.00	407,192.67	13,268
2025-11-27	413,000.00	420,500.00	412,000.00	417,000.00	407,192.67	14,089
2025-11-26	414,000.00	421,000.00	407,500.00	415,000.00	405,239.71	21,883
2025-11-25	409,000.00	425,000.00	404,500.00	408,000.00	398,404.34	29,412
2025-11-24	408,000.00	409,500.00	400,000.00	401,500.00	392,057.21	21,249
2025-11-21	407,000.00	409,000.00	397,500.00	400,500.00	391,080.73	19,739
2025-11-20	415,000.00	425,500.00	415,000.00	415,000.00	405,239.71	44,172
2025-11-19	416,500.00	416,500.00	400,000.00	406,500.00	396,939.62	20,920
2025-11-18	422,500.00	429,500.00	412,500.00	412,500.00	402,798.50	22,807
2025-11-17	419,500.00	438,500.00	417,500.00	428,000.00	417,933.96	56,989
2025-11-14	415,000.00	417,500.00	406,500.00	407,000.00	397,427.86	18,720
2025-11-13	426,000.00	429,500.00	420,000.00	420,000.00	410,122.11	25,388
2025-11-12	416,500.00	430,500.00	415,500.00	430,000.00	419,886.92	22,896
2025-11-11	428,500.00	432,500.00	414,500.00	414,500.00	404,751.47	21,362
2025-11-10	407,500.00	436,500.00	407,000.00	428,000.00	417,933.96	36,632
2025-11-07	415,000.00	416,500.00	399,000.00	404,000.00	394,498.41	23,385
2025-11-06	415,500.00	428,000.00	406,000.00	419,000.00	409,145.63	31,768
2025-11-05	424,000.00	424,000.00	399,000.00	405,500.00	395,963.13	35,229
2025-11-04	436,000.00	437,500.00	418,500.00	427,000.00	416,957.48	28,266
2025-11-03	436,000.00	447,500.00	436,000.00	440,000.00	429,651.74	21,410
2025-10-31	446,000.00	447,500.00	438,000.00	439,500.00	429,163.50	15,831
2025-10-30	450,500.00	452,500.00	439,000.00	444,000.00	433,557.66	22,697
2025-10-29	443,500.00	460,000.00	437,500.00	453,000.00	442,345.99	33,062
2025-10-28	439,000.00	439,000.00	431,500.00	434,500.00	424,281.09	20,302
2025-10-27	419,000.00	440,000.00	419,000.00	439,500.00	429,163.50	46,946
2025-10-24	418,000.00	422,000.00	414,500.00	417,500.00	407,680.91	20,247

← NewerPage 4 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.