KCC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 256,500.00 | 263,000.00 | 256,000.00 | 258,000.00 | 243,075.62 | 22,819 |
| 2024-10-24 | 253,000.00 | 257,500.00 | 250,000.00 | 257,000.00 | 242,133.46 | 33,907 |
| 2024-10-23 | 260,500.00 | 262,000.00 | 253,500.00 | 255,500.00 | 240,720.23 | 47,770 |
| 2024-10-22 | 265,000.00 | 266,500.00 | 258,000.00 | 260,500.00 | 245,431.00 | 43,063 |
| 2024-10-21 | 277,000.00 | 278,000.00 | 265,500.00 | 266,500.00 | 251,083.92 | 56,553 |
| 2024-10-18 | 276,500.00 | 280,000.00 | 271,500.00 | 277,000.00 | 260,976.53 | 26,873 |
| 2024-10-17 | 288,000.00 | 290,500.00 | 273,000.00 | 276,500.00 | 260,505.46 | 41,359 |
| 2024-10-16 | 283,000.00 | 293,000.00 | 281,500.00 | 288,000.00 | 271,340.22 | 29,742 |
| 2024-10-15 | 287,000.00 | 288,500.00 | 283,000.00 | 283,000.00 | 266,629.45 | 28,037 |
| 2024-10-14 | 286,000.00 | 292,000.00 | 283,500.00 | 286,500.00 | 269,926.99 | 23,348 |
| 2024-10-11 | 288,000.00 | 291,500.00 | 283,000.00 | 284,000.00 | 267,571.61 | 24,132 |
| 2024-10-10 | 287,000.00 | 292,500.00 | 285,000.00 | 285,000.00 | 268,513.76 | 35,468 |
| 2024-10-08 | 291,000.00 | 291,000.00 | 283,000.00 | 284,000.00 | 267,571.61 | 38,343 |
| 2024-10-07 | 298,000.00 | 298,000.00 | 284,500.00 | 291,000.00 | 274,166.68 | 54,542 |
| 2024-10-04 | 302,000.00 | 306,500.00 | 294,500.00 | 295,500.00 | 278,406.37 | 33,329 |
| 2024-10-02 | 298,000.00 | 305,000.00 | 294,500.00 | 298,000.00 | 280,761.76 | 25,883 |
| 2024-09-30 | 311,500.00 | 314,000.00 | 301,500.00 | 301,500.00 | 284,059.29 | 22,747 |
| 2024-09-27 | 306,500.00 | 319,500.00 | 304,000.00 | 308,500.00 | 290,654.37 | 39,635 |
| 2024-09-26 | 304,000.00 | 309,000.00 | 302,500.00 | 307,500.00 | 289,712.22 | 23,918 |
| 2024-09-25 | 318,500.00 | 322,000.00 | 302,000.00 | 302,000.00 | 284,530.37 | 60,979 |
| 2024-09-24 | 305,500.00 | 319,500.00 | 297,500.00 | 314,500.00 | 296,307.29 | 54,003 |
| 2024-09-23 | 309,500.00 | 310,500.00 | 301,000.00 | 305,000.00 | 287,356.83 | 23,707 |
| 2024-09-20 | 291,500.00 | 312,500.00 | 285,000.00 | 310,500.00 | 292,538.68 | 67,208 |
| 2024-09-19 | 293,000.00 | 293,500.00 | 284,500.00 | 289,500.00 | 272,753.45 | 14,979 |
| 2024-09-13 | 282,000.00 | 295,000.00 | 282,000.00 | 289,000.00 | 272,282.38 | 26,946 |
| 2024-09-12 | 283,500.00 | 284,000.00 | 280,000.00 | 281,500.00 | 265,216.22 | 25,601 |
| 2024-09-11 | 287,500.00 | 288,500.00 | 280,000.00 | 281,000.00 | 264,745.15 | 23,009 |
| 2024-09-10 | 297,000.00 | 298,000.00 | 286,000.00 | 286,000.00 | 269,455.91 | 20,197 |
| 2024-09-09 | 296,000.00 | 298,500.00 | 287,500.00 | 295,000.00 | 277,935.30 | 20,210 |
| 2024-09-06 | 301,500.00 | 308,500.00 | 297,500.00 | 298,500.00 | 281,232.83 | 33,606 |
| 2024-09-05 | 303,500.00 | 305,000.00 | 295,000.00 | 300,000.00 | 282,646.06 | 29,760 |
| 2024-09-04 | 295,000.00 | 308,500.00 | 292,000.00 | 303,500.00 | 285,943.60 | 49,305 |
| 2024-09-03 | 287,500.00 | 309,000.00 | 286,500.00 | 300,000.00 | 282,646.06 | 54,416 |
| 2024-09-02 | 286,500.00 | 288,000.00 | 281,500.00 | 286,500.00 | 269,926.99 | 16,220 |
| 2024-08-30 | 290,500.00 | 291,000.00 | 284,500.00 | 286,500.00 | 269,926.99 | 20,583 |
| 2024-08-29 | 291,000.00 | 293,000.00 | 286,500.00 | 288,000.00 | 271,340.22 | 20,010 |
| 2024-08-28 | 296,500.00 | 306,500.00 | 291,500.00 | 292,000.00 | 275,108.84 | 44,259 |
| 2024-08-27 | 298,000.00 | 299,000.00 | 292,500.00 | 294,000.00 | 276,993.14 | 20,085 |
| 2024-08-26 | 302,000.00 | 306,000.00 | 292,500.00 | 298,000.00 | 280,761.76 | 30,205 |
| 2024-08-23 | 297,500.00 | 306,000.00 | 296,000.00 | 300,000.00 | 282,646.06 | 19,560 |
| 2024-08-22 | 303,500.00 | 307,500.00 | 297,500.00 | 297,500.00 | 280,290.68 | 30,818 |
| 2024-08-21 | 306,500.00 | 308,500.00 | 297,500.00 | 300,000.00 | 282,646.06 | 24,940 |
| 2024-08-20 | 306,000.00 | 311,500.00 | 301,500.00 | 305,500.00 | 287,827.91 | 25,477 |
| 2024-08-19 | 307,500.00 | 307,500.00 | 300,000.00 | 303,500.00 | 285,943.60 | 17,421 |
| 2024-08-16 | 301,500.00 | 308,000.00 | 299,500.00 | 302,500.00 | 285,001.45 | 32,342 |
| 2024-08-14 | 305,000.00 | 306,500.00 | 294,000.00 | 297,000.00 | 279,819.60 | 31,438 |
| 2024-08-13 | 303,500.00 | 309,000.00 | 298,000.00 | 304,000.00 | 286,414.68 | 31,820 |
| 2024-08-12 | 297,500.00 | 310,000.00 | 293,500.00 | 307,000.00 | 289,241.14 | 30,368 |
| 2024-08-09 | 295,500.00 | 305,000.00 | 290,500.00 | 292,500.00 | 275,579.91 | 40,411 |
| 2024-08-08 | 282,000.00 | 294,000.00 | 274,500.00 | 294,000.00 | 276,993.14 | 40,799 |
| 2024-08-07 | 291,500.00 | 300,000.00 | 284,000.00 | 285,000.00 | 268,513.76 | 52,401 |
| 2024-08-06 | 289,000.00 | 302,000.00 | 277,500.00 | 297,000.00 | 279,819.60 | 58,599 |
| 2024-08-05 | 297,000.00 | 300,500.00 | 270,500.00 | 278,000.00 | 261,918.69 | 66,915 |
| 2024-08-02 | 325,500.00 | 325,500.00 | 303,500.00 | 304,500.00 | 286,885.76 | 38,434 |
| 2024-08-01 | 326,000.00 | 339,500.00 | 320,000.00 | 330,000.00 | 310,910.67 | 37,145 |
| 2024-07-31 | 331,000.00 | 338,000.00 | 323,500.00 | 328,500.00 | 309,497.44 | 33,642 |
| 2024-07-30 | 323,000.00 | 340,000.00 | 321,500.00 | 332,000.00 | 312,794.98 | 42,776 |
| 2024-07-29 | 334,500.00 | 343,000.00 | 325,000.00 | 326,000.00 | 307,142.06 | 39,958 |
| 2024-07-26 | 327,000.00 | 344,500.00 | 325,500.00 | 329,500.00 | 310,439.59 | 44,955 |
| 2024-07-25 | 325,500.00 | 339,500.00 | 321,500.00 | 328,000.00 | 309,026.36 | 34,580 |
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.