KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 377,500.00 | 378,000.00 | 362,500.00 | 369,500.00 | 359,860.31 | 29,493 |
| 2025-07-22 | 378,500.00 | 380,000.00 | 366,500.00 | 373,500.00 | 363,755.96 | 25,674 |
| 2025-07-21 | 374,000.00 | 380,000.00 | 367,000.00 | 375,000.00 | 365,216.82 | 48,987 |
| 2025-07-18 | 385,500.00 | 391,000.00 | 372,250.00 | 379,000.00 | 369,112.47 | 55,804 |
| 2025-07-17 | 401,000.00 | 407,000.00 | 386,500.00 | 390,000.00 | 379,825.50 | 39,271 |
| 2025-07-16 | 383,500.00 | 402,000.00 | 378,500.00 | 388,000.00 | 377,877.67 | 105,938 |
| 2025-07-15 | 370,000.00 | 378,500.00 | 370,000.00 | 372,500.00 | 362,782.05 | 26,325 |
| 2025-07-14 | 371,000.00 | 389,000.00 | 369,000.00 | 371,500.00 | 361,808.13 | 86,420 |
| 2025-07-11 | 363,500.00 | 368,000.00 | 356,500.00 | 357,000.00 | 347,686.42 | 27,426 |
| 2025-07-10 | 353,000.00 | 371,000.00 | 351,500.00 | 367,000.00 | 357,425.53 | 85,276 |
| 2025-07-09 | 343,000.00 | 369,500.00 | 341,500.00 | 356,000.00 | 346,712.51 | 110,238 |
| 2025-07-08 | 318,000.00 | 327,500.00 | 315,000.00 | 326,500.00 | 317,982.12 | 32,684 |
| 2025-07-07 | 317,500.00 | 321,000.00 | 314,500.00 | 317,000.00 | 308,729.96 | 23,875 |
| 2025-07-04 | 323,000.00 | 325,000.00 | 315,000.00 | 316,000.00 | 307,756.04 | 35,247 |
| 2025-07-03 | 323,000.00 | 323,000.00 | 315,000.00 | 316,500.00 | 308,243.00 | 27,964 |
| 2025-07-02 | 324,500.00 | 327,000.00 | 314,000.00 | 323,000.00 | 314,573.42 | 24,914 |
| 2025-07-01 | 315,000.00 | 333,000.00 | 314,500.00 | 322,500.00 | 314,086.47 | 49,528 |
| 2025-06-30 | 313,000.00 | 317,000.00 | 309,500.00 | 312,000.00 | 303,860.40 | 23,510 |
| 2025-06-27 | 311,500.00 | 315,000.00 | 303,500.00 | 309,500.00 | 301,425.62 | 26,774 |
| 2025-06-26 | 311,000.00 | 314,500.00 | 303,000.00 | 310,500.00 | 302,399.53 | 27,801 |
| 2025-06-25 | 309,000.00 | 317,000.00 | 306,500.00 | 311,000.00 | 302,886.49 | 32,286 |
| 2025-06-24 | 309,000.00 | 314,000.00 | 306,000.00 | 308,000.00 | 299,964.75 | 31,575 |
| 2025-06-23 | 310,000.00 | 310,000.00 | 303,000.00 | 304,500.00 | 296,556.06 | 31,961 |
| 2025-06-20 | 313,500.00 | 317,000.00 | 309,000.00 | 314,000.00 | 305,808.22 | 34,187 |
| 2025-06-19 | 312,500.00 | 315,500.00 | 306,500.00 | 312,000.00 | 303,860.40 | 33,128 |
| 2025-06-18 | 313,000.00 | 315,500.00 | 310,500.00 | 313,000.00 | 304,834.31 | 23,083 |
| 2025-06-17 | 318,500.00 | 321,000.00 | 312,500.00 | 317,000.00 | 308,729.96 | 22,247 |
| 2025-06-16 | 314,500.00 | 319,000.00 | 309,500.00 | 318,500.00 | 310,190.82 | 37,297 |
| 2025-06-13 | 321,000.00 | 324,500.00 | 313,000.00 | 315,000.00 | 306,782.13 | 44,037 |
| 2025-06-12 | 325,000.00 | 328,500.00 | 320,500.00 | 322,500.00 | 314,086.47 | 37,346 |
| 2025-06-11 | 323,500.00 | 329,500.00 | 320,500.00 | 327,500.00 | 318,956.03 | 38,912 |
| 2025-06-10 | 327,000.00 | 330,000.00 | 318,500.00 | 323,000.00 | 314,573.42 | 43,090 |
| 2025-06-09 | 331,000.00 | 344,000.00 | 327,000.00 | 327,000.00 | 318,469.07 | 39,645 |
| 2025-06-05 | 333,500.00 | 333,500.00 | 318,500.00 | 327,500.00 | 318,956.03 | 53,966 |
| 2025-06-04 | 309,500.00 | 327,500.00 | 307,500.00 | 325,000.00 | 316,521.25 | 58,723 |
| 2025-06-02 | 302,500.00 | 309,000.00 | 299,000.00 | 302,000.00 | 294,121.28 | 23,864 |
| 2025-05-30 | 320,000.00 | 322,000.00 | 301,500.00 | 307,500.00 | 299,477.80 | 50,314 |
| 2025-05-29 | 299,000.00 | 313,500.00 | 295,000.00 | 312,000.00 | 303,860.40 | 70,162 |
| 2025-05-28 | 285,500.00 | 297,000.00 | 284,000.00 | 294,500.00 | 286,816.95 | 46,507 |
| 2025-05-27 | 287,000.00 | 290,000.00 | 281,500.00 | 283,000.00 | 275,616.96 | 32,310 |
| 2025-05-26 | 279,000.00 | 284,000.00 | 275,000.00 | 284,000.00 | 276,590.87 | 34,176 |
| 2025-05-23 | 272,000.00 | 277,500.00 | 268,500.00 | 272,000.00 | 264,903.94 | 17,731 |
| 2025-05-22 | 277,000.00 | 284,000.00 | 267,500.00 | 270,500.00 | 263,443.07 | 65,178 |
| 2025-05-21 | 258,000.00 | 273,500.00 | 256,500.00 | 270,500.00 | 263,443.07 | 36,034 |
| 2025-05-20 | 255,500.00 | 260,500.00 | 255,000.00 | 258,000.00 | 251,269.18 | 15,581 |
| 2025-05-19 | 256,500.00 | 258,500.00 | 253,000.00 | 253,500.00 | 246,886.57 | 12,802 |
| 2025-05-16 | 266,500.00 | 270,000.00 | 257,500.00 | 259,000.00 | 252,243.09 | 25,681 |
| 2025-05-15 | 264,000.00 | 268,500.00 | 263,500.00 | 265,000.00 | 258,086.56 | 18,786 |
| 2025-05-14 | 266,000.00 | 270,000.00 | 263,500.00 | 265,000.00 | 258,086.56 | 17,140 |
| 2025-05-13 | 265,000.00 | 268,500.00 | 263,500.00 | 264,500.00 | 257,599.60 | 17,309 |
| 2025-05-12 | 265,500.00 | 269,500.00 | 262,500.00 | 267,500.00 | 260,521.33 | 20,296 |
| 2025-05-09 | 256,000.00 | 264,000.00 | 253,500.00 | 262,000.00 | 255,164.82 | 26,844 |
| 2025-05-08 | 251,000.00 | 258,000.00 | 250,000.00 | 255,000.00 | 248,347.44 | 23,747 |
| 2025-05-07 | 252,000.00 | 253,000.00 | 245,000.00 | 250,000.00 | 243,477.88 | 21,101 |
| 2025-05-02 | 247,500.00 | 255,500.00 | 246,500.00 | 252,500.00 | 245,912.66 | 16,988 |
| 2025-04-30 | 248,000.00 | 250,000.00 | 245,500.00 | 249,500.00 | 242,990.93 | 11,078 |
| 2025-04-29 | 250,500.00 | 251,500.00 | 245,500.00 | 248,500.00 | 242,017.02 | 20,250 |
| 2025-04-28 | 249,500.00 | 253,000.00 | 247,500.00 | 249,500.00 | 242,990.93 | 12,830 |
| 2025-04-25 | 247,500.00 | 252,000.00 | 246,500.00 | 249,000.00 | 242,503.97 | 17,251 |
| 2025-04-24 | 247,500.00 | 249,000.00 | 243,500.00 | 246,500.00 | 240,069.19 | 12,565 |
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.