KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 252,500.00 | 255,500.00 | 248,500.00 | 250,500.00 | 236,009.46 | 21,921 |
| 2025-01-21 | 256,500.00 | 256,500.00 | 249,000.00 | 251,500.00 | 236,951.62 | 18,084 |
| 2025-01-20 | 255,500.00 | 260,000.00 | 254,000.00 | 255,500.00 | 240,720.23 | 21,402 |
| 2025-01-17 | 250,500.00 | 258,000.00 | 250,500.00 | 254,500.00 | 239,778.08 | 26,289 |
| 2025-01-16 | 249,500.00 | 256,000.00 | 248,500.00 | 253,500.00 | 238,835.92 | 26,268 |
| 2025-01-15 | 247,000.00 | 250,000.00 | 245,000.00 | 247,000.00 | 232,711.93 | 17,334 |
| 2025-01-14 | 248,500.00 | 249,500.00 | 242,500.00 | 245,000.00 | 230,827.62 | 27,111 |
| 2025-01-13 | 249,000.00 | 252,500.00 | 243,500.00 | 245,000.00 | 230,827.62 | 26,100 |
| 2025-01-10 | 238,500.00 | 253,000.00 | 238,500.00 | 251,000.00 | 236,480.54 | 50,483 |
| 2025-01-09 | 238,000.00 | 242,000.00 | 238,000.00 | 239,500.00 | 225,645.77 | 23,238 |
| 2025-01-08 | 235,500.00 | 243,000.00 | 234,000.00 | 240,000.00 | 226,116.85 | 24,050 |
| 2025-01-07 | 237,000.00 | 243,000.00 | 236,000.00 | 238,000.00 | 224,232.54 | 23,224 |
| 2025-01-06 | 231,500.00 | 238,000.00 | 230,500.00 | 237,000.00 | 223,290.39 | 29,058 |
| 2025-01-03 | 228,000.00 | 236,500.00 | 226,500.00 | 230,500.00 | 217,166.39 | 17,288 |
| 2025-01-02 | 236,000.00 | 236,500.00 | 227,500.00 | 228,000.00 | 214,811.01 | 25,459 |
| 2024-12-30 | 233,500.00 | 237,500.00 | 232,000.00 | 235,500.00 | 221,877.16 | 14,986 |
| 2024-12-27 | 230,500.00 | 236,000.00 | 230,500.00 | 233,000.00 | 219,521.78 | 14,162 |
| 2024-12-26 | 228,500.00 | 236,000.00 | 228,500.00 | 232,500.00 | 219,050.70 | 24,939 |
| 2024-12-24 | 231,500.00 | 232,500.00 | 227,000.00 | 228,500.00 | 215,282.09 | 13,451 |
| 2024-12-23 | 228,500.00 | 232,500.00 | 227,000.00 | 231,000.00 | 217,637.47 | 14,563 |
| 2024-12-20 | 228,500.00 | 230,500.00 | 225,500.00 | 228,000.00 | 214,811.01 | 18,318 |
| 2024-12-19 | 234,000.00 | 234,000.00 | 229,500.00 | 230,500.00 | 217,166.39 | 24,179 |
| 2024-12-18 | 238,500.00 | 239,500.00 | 235,500.00 | 238,000.00 | 224,232.54 | 15,474 |
| 2024-12-17 | 237,500.00 | 238,500.00 | 233,000.00 | 237,500.00 | 223,761.47 | 13,864 |
| 2024-12-16 | 241,000.00 | 242,500.00 | 235,000.00 | 236,500.00 | 222,819.31 | 15,726 |
| 2024-12-13 | 236,500.00 | 241,500.00 | 235,500.00 | 240,000.00 | 226,116.85 | 12,729 |
| 2024-12-12 | 235,000.00 | 238,500.00 | 232,000.00 | 238,500.00 | 224,703.62 | 26,032 |
| 2024-12-11 | 232,000.00 | 235,000.00 | 229,000.00 | 232,500.00 | 219,050.70 | 17,897 |
| 2024-12-10 | 216,500.00 | 234,500.00 | 216,500.00 | 234,500.00 | 220,935.01 | 31,156 |
| 2024-12-09 | 229,000.00 | 230,000.00 | 216,500.00 | 216,500.00 | 203,976.24 | 34,281 |
| 2024-12-06 | 230,500.00 | 234,000.00 | 225,500.00 | 234,000.00 | 220,463.93 | 24,014 |
| 2024-12-05 | 234,500.00 | 236,000.00 | 229,000.00 | 230,500.00 | 217,166.39 | 15,037 |
| 2024-12-04 | 240,000.00 | 240,500.00 | 231,000.00 | 234,500.00 | 220,935.01 | 38,033 |
| 2024-12-03 | 238,000.00 | 244,000.00 | 238,000.00 | 243,500.00 | 229,414.39 | 17,745 |
| 2024-12-02 | 241,000.00 | 241,500.00 | 234,500.00 | 236,000.00 | 222,348.24 | 17,129 |
| 2024-11-29 | 244,000.00 | 244,500.00 | 234,500.00 | 241,500.00 | 227,530.08 | 23,234 |
| 2024-11-28 | 241,000.00 | 246,000.00 | 239,000.00 | 243,000.00 | 228,943.31 | 22,484 |
| 2024-11-27 | 235,000.00 | 241,500.00 | 235,000.00 | 239,000.00 | 225,174.70 | 22,496 |
| 2024-11-26 | 233,000.00 | 237,500.00 | 232,000.00 | 236,000.00 | 222,348.24 | 18,586 |
| 2024-11-25 | 236,500.00 | 237,500.00 | 231,000.00 | 233,500.00 | 219,992.85 | 41,844 |
| 2024-11-22 | 233,000.00 | 239,000.00 | 233,000.00 | 234,000.00 | 220,463.93 | 21,025 |
| 2024-11-21 | 234,000.00 | 238,500.00 | 233,000.00 | 233,000.00 | 219,521.78 | 12,286 |
| 2024-11-20 | 233,000.00 | 237,000.00 | 231,500.00 | 233,500.00 | 219,992.85 | 10,904 |
| 2024-11-19 | 238,000.00 | 240,500.00 | 231,000.00 | 234,000.00 | 220,463.93 | 34,859 |
| 2024-11-18 | 231,000.00 | 242,500.00 | 229,500.00 | 240,000.00 | 226,116.85 | 26,882 |
| 2024-11-15 | 230,500.00 | 232,000.00 | 224,500.00 | 230,500.00 | 217,166.39 | 24,211 |
| 2024-11-14 | 230,500.00 | 234,500.00 | 226,000.00 | 228,000.00 | 214,811.01 | 35,800 |
| 2024-11-13 | 248,500.00 | 248,500.00 | 230,000.00 | 231,000.00 | 217,637.47 | 40,782 |
| 2024-11-12 | 243,000.00 | 248,500.00 | 241,500.00 | 243,500.00 | 229,414.39 | 22,677 |
| 2024-11-11 | 247,000.00 | 250,500.00 | 241,000.00 | 243,000.00 | 228,943.31 | 19,567 |
| 2024-11-08 | 243,500.00 | 254,500.00 | 243,500.00 | 249,000.00 | 234,596.23 | 31,284 |
| 2024-11-07 | 241,500.00 | 247,500.00 | 238,000.00 | 243,500.00 | 229,414.39 | 30,812 |
| 2024-11-06 | 258,000.00 | 258,000.00 | 241,000.00 | 241,500.00 | 227,530.08 | 72,822 |
| 2024-11-05 | 255,000.00 | 268,000.00 | 255,000.00 | 256,000.00 | 241,191.31 | 40,988 |
| 2024-11-04 | 261,000.00 | 263,000.00 | 255,000.00 | 256,500.00 | 241,662.38 | 33,422 |
| 2024-11-01 | 263,500.00 | 267,000.00 | 260,000.00 | 260,000.00 | 244,959.92 | 20,043 |
| 2024-10-31 | 261,500.00 | 267,000.00 | 254,000.00 | 262,500.00 | 247,315.31 | 29,606 |
| 2024-10-30 | 261,000.00 | 265,000.00 | 258,500.00 | 261,500.00 | 246,373.15 | 15,966 |
| 2024-10-29 | 264,500.00 | 266,000.00 | 258,000.00 | 260,000.00 | 244,959.92 | 15,045 |
| 2024-10-28 | 259,500.00 | 270,500.00 | 258,000.00 | 263,500.00 | 248,257.46 | 25,153 |
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.