KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	413,000.00	421,500.00	407,500.00	413,500.00	403,774.98	25,971
2025-10-22	393,500.00	418,500.00	390,000.00	417,500.00	407,680.91	44,476
2025-10-21	399,500.00	404,500.00	389,000.00	391,500.00	382,292.40	44,613
2025-10-20	394,500.00	397,500.00	388,000.00	396,000.00	386,686.56	27,437
2025-10-17	390,000.00	399,000.00	387,500.00	395,500.00	386,198.32	36,904
2025-10-16	385,500.00	394,500.00	384,500.00	393,500.00	384,245.36	28,451
2025-10-15	373,500.00	388,500.00	373,500.00	387,500.00	378,386.47	33,434
2025-10-14	378,000.00	382,500.00	367,000.00	373,000.00	364,227.49	32,579
2025-10-13	378,000.00	380,000.00	371,000.00	378,500.00	369,598.14	24,408
2025-10-10	378,500.00	390,000.00	377,000.00	384,500.00	375,457.03	47,831
2025-10-02	374,000.00	382,000.00	371,000.00	374,000.00	365,203.98	61,347
2025-10-01	381,500.00	382,000.00	368,000.00	372,000.00	363,251.01	39,404
2025-09-30	358,500.00	391,500.00	347,000.00	384,000.00	374,968.79	177,615
2025-09-29	361,000.00	362,500.00	355,000.00	359,000.00	350,556.76	38,053
2025-09-26	367,500.00	369,000.00	352,500.00	357,000.00	348,603.80	67,036
2025-09-25	365,500.00	365,500.00	357,000.00	363,000.00	354,462.68	71,889
2025-09-24	404,000.00	407,500.00	346,000.00	368,000.00	359,345.09	332,793
2025-09-23	424,000.00	428,000.00	414,000.00	417,000.00	407,192.67	28,897
2025-09-22	428,500.00	431,500.00	422,500.00	425,500.00	415,492.76	13,919
2025-09-19	426,000.00	430,500.00	422,500.00	428,000.00	417,933.96	14,839
2025-09-18	423,500.00	430,000.00	419,500.00	428,500.00	418,422.20	17,913
2025-09-17	433,500.00	433,500.00	420,000.00	423,000.00	413,051.56	16,363
2025-09-16	440,000.00	440,000.00	432,000.00	433,000.00	422,816.37	17,122
2025-09-15	414,500.00	441,000.00	414,500.00	437,500.00	427,210.53	39,309
2025-09-12	418,000.00	424,500.00	412,500.00	418,000.00	408,169.15	24,575
2025-09-11	415,000.00	418,500.00	407,000.00	418,000.00	408,169.15	30,761
2025-09-10	413,000.00	419,000.00	405,000.00	418,000.00	408,169.15	30,622
2025-09-09	411,000.00	414,500.00	409,500.00	413,000.00	403,286.74	22,448
2025-09-08	407,000.00	411,000.00	404,000.00	411,000.00	401,333.78	19,734
2025-09-05	391,000.00	405,500.00	391,000.00	405,000.00	395,474.89	26,327
2025-09-04	388,000.00	395,000.00	388,000.00	392,000.00	382,780.64	13,291
2025-09-03	391,500.00	394,500.00	388,500.00	391,500.00	382,292.40	13,881
2025-09-02	396,000.00	396,500.00	391,500.00	393,500.00	384,245.36	13,603
2025-09-01	397,500.00	404,000.00	391,500.00	395,000.00	385,710.08	18,610
2025-08-29	396,500.00	398,000.00	390,000.00	398,000.00	388,639.53	18,927
2025-08-28	384,500.00	403,000.00	381,500.00	393,000.00	383,757.12	37,600
2025-08-27	377,000.00	386,500.00	375,500.00	384,500.00	375,457.03	22,819
2025-08-26	373,500.00	378,500.00	370,500.00	374,500.00	365,692.22	16,891
2025-08-25	373,000.00	379,500.00	370,000.00	375,000.00	366,180.46	12,803
2025-08-22	365,000.00	374,000.00	363,000.00	367,500.00	358,856.85	17,848
2025-08-21	366,000.00	371,000.00	363,000.00	363,000.00	354,462.68	13,962
2025-08-20	365,500.00	372,500.00	356,000.00	365,500.00	356,903.89	24,394
2025-08-19	373,500.00	375,000.00	368,500.00	372,000.00	363,251.01	14,079
2025-08-18	377,000.00	380,500.00	371,000.00	373,500.00	364,715.74	16,752
2025-08-14	379,000.00	389,000.00	372,000.00	378,000.00	369,109.90	27,527
2025-08-13	377,500.00	379,500.00	372,000.00	377,000.00	368,133.42	16,444
2025-08-12	379,000.00	385,000.00	372,000.00	376,000.00	367,156.94	15,421
2025-08-11	386,000.00	387,000.00	377,000.00	379,000.00	370,086.38	23,137
2025-08-08	385,000.00	389,500.00	382,000.00	386,000.00	376,921.75	17,605
2025-08-07	393,500.00	394,000.00	380,500.00	385,000.00	375,945.27	29,854
2025-08-06	394,000.00	397,000.00	390,000.00	393,000.00	383,757.12	18,051
2025-08-05	384,500.00	399,500.00	384,500.00	398,000.00	388,639.53	67,247
2025-08-04	346,500.00	384,500.00	345,500.00	376,000.00	367,156.94	70,878
2025-08-01	366,500.00	366,500.00	347,000.00	350,500.00	342,256.67	53,257
2025-07-31	376,000.00	379,000.00	369,000.00	370,000.00	361,298.05	19,456
2025-07-30	377,500.00	383,500.00	376,000.00	378,000.00	369,109.90	22,753
2025-07-29	367,000.00	386,000.00	362,500.00	380,000.00	370,086.38	36,551
2025-07-28	369,500.00	374,000.00	360,000.00	370,000.00	360,347.27	36,970
2025-07-25	362,500.00	373,500.00	362,500.00	366,500.00	356,938.58	15,420
2025-07-24	373,000.00	375,000.00	362,500.00	366,000.00	356,451.62	28,145

← NewerPage 5 of 21 · 1,226 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.