KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 246,500.00 | 251,000.00 | 245,000.00 | 247,000.00 | 240,556.15 | 26,101 |
| 2025-04-22 | 237,500.00 | 245,000.00 | 236,000.00 | 243,000.00 | 236,660.50 | 21,307 |
| 2025-04-21 | 243,000.00 | 243,000.00 | 235,000.00 | 237,500.00 | 231,303.99 | 25,397 |
| 2025-04-18 | 242,500.00 | 244,000.00 | 240,000.00 | 242,500.00 | 236,173.55 | 8,115 |
| 2025-04-17 | 240,000.00 | 244,000.00 | 238,000.00 | 242,000.00 | 235,686.59 | 13,790 |
| 2025-04-16 | 241,500.00 | 244,000.00 | 237,500.00 | 238,000.00 | 231,790.94 | 13,486 |
| 2025-04-15 | 242,000.00 | 244,500.00 | 239,500.00 | 243,000.00 | 236,660.50 | 12,114 |
| 2025-04-14 | 242,500.00 | 246,000.00 | 239,000.00 | 241,000.00 | 234,712.68 | 14,663 |
| 2025-04-11 | 239,000.00 | 244,000.00 | 237,500.00 | 241,500.00 | 235,199.63 | 12,857 |
| 2025-04-10 | 244,500.00 | 245,000.00 | 237,500.00 | 244,500.00 | 238,121.37 | 15,317 |
| 2025-04-09 | 237,500.00 | 240,000.00 | 231,000.00 | 231,500.00 | 225,460.52 | 19,793 |
| 2025-04-08 | 245,000.00 | 245,000.00 | 239,000.00 | 241,000.00 | 234,712.68 | 13,429 |
| 2025-04-07 | 248,500.00 | 250,000.00 | 239,000.00 | 239,000.00 | 232,764.86 | 19,218 |
| 2025-04-04 | 251,000.00 | 259,500.00 | 251,000.00 | 256,500.00 | 249,808.31 | 13,637 |
| 2025-04-03 | 259,000.00 | 262,500.00 | 253,000.00 | 255,500.00 | 248,834.40 | 24,220 |
| 2025-04-02 | 263,000.00 | 266,000.00 | 256,500.00 | 265,000.00 | 258,086.56 | 20,593 |
| 2025-04-01 | 259,500.00 | 263,000.00 | 256,000.00 | 262,500.00 | 255,651.78 | 16,038 |
| 2025-03-31 | 263,000.00 | 263,000.00 | 252,500.00 | 252,500.00 | 245,912.66 | 20,633 |
| 2025-03-28 | 267,500.00 | 272,000.00 | 264,000.00 | 264,500.00 | 257,599.60 | 20,189 |
| 2025-03-27 | 272,000.00 | 274,000.00 | 268,000.00 | 268,000.00 | 261,008.29 | 15,486 |
| 2025-03-26 | 276,500.00 | 277,000.00 | 273,000.00 | 273,000.00 | 265,877.85 | 8,719 |
| 2025-03-25 | 280,000.00 | 281,500.00 | 274,000.00 | 274,500.00 | 267,338.72 | 13,347 |
| 2025-03-24 | 276,000.00 | 284,500.00 | 275,000.00 | 282,000.00 | 274,643.05 | 27,728 |
| 2025-03-21 | 274,000.00 | 279,000.00 | 274,000.00 | 274,500.00 | 267,338.72 | 15,512 |
| 2025-03-20 | 283,000.00 | 285,000.00 | 274,000.00 | 274,000.00 | 266,851.76 | 16,065 |
| 2025-03-19 | 278,500.00 | 286,500.00 | 278,500.00 | 283,000.00 | 275,616.96 | 28,006 |
| 2025-03-18 | 285,000.00 | 285,000.00 | 278,000.00 | 278,500.00 | 271,234.36 | 21,808 |
| 2025-03-17 | 286,000.00 | 289,500.00 | 280,500.00 | 281,500.00 | 274,156.10 | 21,782 |
| 2025-03-14 | 273,500.00 | 286,000.00 | 273,500.00 | 284,000.00 | 276,590.87 | 43,821 |
| 2025-03-13 | 276,500.00 | 282,000.00 | 272,500.00 | 273,000.00 | 265,877.85 | 38,697 |
| 2025-03-12 | 279,000.00 | 285,000.00 | 274,500.00 | 276,500.00 | 269,286.54 | 46,512 |
| 2025-03-11 | 279,000.00 | 286,000.00 | 275,500.00 | 278,500.00 | 271,234.36 | 49,944 |
| 2025-03-10 | 271,000.00 | 285,000.00 | 271,000.00 | 282,500.00 | 275,130.01 | 46,575 |
| 2025-03-07 | 276,500.00 | 277,000.00 | 270,500.00 | 272,000.00 | 264,903.94 | 29,332 |
| 2025-03-06 | 268,500.00 | 276,500.00 | 268,500.00 | 275,000.00 | 267,825.67 | 34,051 |
| 2025-03-05 | 265,000.00 | 270,000.00 | 260,000.00 | 267,500.00 | 260,521.33 | 32,758 |
| 2025-03-04 | 259,500.00 | 267,500.00 | 255,500.00 | 263,500.00 | 256,625.69 | 23,027 |
| 2025-02-28 | 268,000.00 | 268,500.00 | 259,500.00 | 259,500.00 | 252,730.04 | 44,149 |
| 2025-02-27 | 271,000.00 | 274,000.00 | 266,500.00 | 269,500.00 | 262,469.16 | 27,808 |
| 2025-02-26 | 280,000.00 | 284,000.00 | 272,500.00 | 276,000.00 | 260,034.38 | 34,309 |
| 2025-02-25 | 272,000.00 | 282,500.00 | 270,500.00 | 277,000.00 | 260,976.53 | 41,283 |
| 2025-02-24 | 273,000.00 | 277,000.00 | 271,500.00 | 274,000.00 | 258,150.07 | 19,593 |
| 2025-02-21 | 282,000.00 | 283,500.00 | 275,000.00 | 275,500.00 | 259,563.30 | 29,388 |
| 2025-02-20 | 277,500.00 | 283,000.00 | 277,000.00 | 278,500.00 | 262,389.76 | 27,760 |
| 2025-02-19 | 286,000.00 | 286,000.00 | 279,000.00 | 280,000.00 | 263,802.99 | 37,957 |
| 2025-02-18 | 287,000.00 | 287,000.00 | 282,000.00 | 286,000.00 | 269,455.91 | 22,498 |
| 2025-02-17 | 283,000.00 | 286,000.00 | 278,500.00 | 286,000.00 | 269,455.91 | 39,271 |
| 2025-02-14 | 274,000.00 | 280,500.00 | 271,500.00 | 277,000.00 | 260,976.53 | 25,649 |
| 2025-02-13 | 269,000.00 | 280,000.00 | 268,000.00 | 272,500.00 | 256,736.84 | 50,257 |
| 2025-02-12 | 269,000.00 | 271,500.00 | 265,500.00 | 267,500.00 | 252,026.07 | 17,262 |
| 2025-02-11 | 274,500.00 | 275,000.00 | 265,500.00 | 266,500.00 | 251,083.92 | 37,287 |
| 2025-02-10 | 265,000.00 | 275,000.00 | 264,000.00 | 271,500.00 | 255,794.69 | 56,333 |
| 2025-02-07 | 258,000.00 | 268,500.00 | 258,000.00 | 263,000.00 | 247,786.38 | 55,875 |
| 2025-02-06 | 253,500.00 | 262,000.00 | 250,500.00 | 258,500.00 | 243,546.69 | 42,709 |
| 2025-02-05 | 254,500.00 | 258,500.00 | 251,500.00 | 252,500.00 | 237,893.77 | 24,176 |
| 2025-02-04 | 247,000.00 | 255,500.00 | 247,000.00 | 252,000.00 | 237,422.69 | 34,346 |
| 2025-02-03 | 244,000.00 | 248,000.00 | 242,500.00 | 245,500.00 | 231,298.70 | 18,215 |
| 2025-01-31 | 247,000.00 | 255,500.00 | 245,000.00 | 248,500.00 | 234,125.16 | 24,393 |
| 2025-01-24 | 247,000.00 | 248,500.00 | 241,000.00 | 245,000.00 | 230,827.62 | 24,979 |
| 2025-01-23 | 253,000.00 | 253,000.00 | 244,500.00 | 245,000.00 | 230,827.62 | 26,764 |
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.