Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 021320.KQ stock page

KCC Engineering & Construction Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,520.004,520.004,405.004,450.004,128.586,488
2024-07-244,500.004,560.004,485.004,500.004,174.975,858
2024-07-234,595.004,595.004,465.004,545.004,216.7217,546
2024-07-224,670.004,670.004,510.004,605.004,272.389,949
2024-07-194,545.004,690.004,410.004,610.004,277.0233,957
2024-07-184,645.004,655.004,505.004,540.004,212.0812,839
2024-07-174,470.004,645.004,465.004,640.004,304.8529,631
2024-07-164,445.004,465.004,400.004,465.004,142.5011,844
2024-07-154,345.004,400.004,345.004,395.004,077.556,831
2024-07-124,275.004,495.004,275.004,305.003,994.054,964
2024-07-114,350.004,355.004,260.004,310.003,998.693,651
2024-07-104,280.004,340.004,230.004,295.003,984.779,861
2024-07-094,280.004,335.004,260.004,280.003,970.866,722
2024-07-084,300.004,320.004,265.004,275.003,966.226,506
2024-07-054,295.004,390.004,220.004,300.003,989.414,001
2024-07-044,315.004,395.004,250.004,250.003,943.028,820
2024-07-034,310.004,345.004,295.004,315.004,003.331,498
2024-07-024,350.004,400.004,250.004,310.003,998.696,739
2024-07-014,395.004,395.004,320.004,385.004,068.273,481
2024-06-284,330.004,340.004,250.004,320.004,007.974,870
2024-06-274,245.004,400.004,245.004,330.004,017.258,571
2024-06-264,390.004,425.004,365.004,365.004,049.722,441
2024-06-254,250.004,560.004,220.004,380.004,063.6319,038
2024-06-244,410.004,445.004,340.004,340.004,026.5216,515
2024-06-214,575.004,575.004,405.004,410.004,091.4715,841
2024-06-204,510.004,590.004,485.004,525.004,198.168,792
2024-06-194,565.004,690.004,500.004,510.004,184.2434,214
2024-06-184,515.004,575.004,485.004,540.004,212.085,800
2024-06-174,500.004,575.004,485.004,515.004,188.887,788
2024-06-144,560.004,565.004,470.004,495.004,170.333,024
2024-06-134,560.004,575.004,515.004,560.004,230.635,245
2024-06-124,470.004,570.004,435.004,515.004,188.8815,203
2024-06-114,405.004,540.004,405.004,470.004,147.136,912
2024-06-104,530.004,530.004,475.004,490.004,165.6915,260
2024-06-074,505.004,585.004,485.004,530.004,202.808,318
2024-06-054,525.004,545.004,485.004,505.004,179.613,245
2024-06-044,475.004,545.004,475.004,525.004,198.1610,351
2024-06-034,545.004,615.004,495.004,500.004,174.9712,084
2024-05-314,420.004,720.004,420.004,500.004,174.978,085
2024-05-304,525.004,525.004,450.004,470.004,147.1314,771
2024-05-294,490.004,575.004,480.004,495.004,170.337,545
2024-05-284,455.004,550.004,445.004,490.004,165.695,575
2024-05-274,485.004,525.004,425.004,455.004,133.2211,410
2024-05-244,535.004,535.004,480.004,525.004,198.164,694
2024-05-234,575.004,595.004,520.004,535.004,207.4410,139
2024-05-224,620.004,620.004,545.004,550.004,221.366,320
2024-05-214,670.004,670.004,595.004,595.004,263.113,501
2024-05-204,700.004,700.004,620.004,620.004,286.304,390
2024-05-174,650.004,695.004,600.004,645.004,309.497,047
2024-05-164,590.004,650.004,575.004,650.004,314.139,631
2024-05-144,600.004,660.004,540.004,590.004,258.473,731
2024-05-134,625.004,625.004,570.004,570.004,239.914,677
2024-05-104,630.004,695.004,590.004,595.004,263.115,176
2024-05-094,600.004,670.004,600.004,630.004,295.582,443
2024-05-084,525.004,630.004,525.004,615.004,281.665,155
2024-05-074,595.004,640.004,560.004,560.004,230.635,319
2024-05-034,590.004,645.004,540.004,595.004,263.117,079
2024-05-024,625.004,660.004,570.004,615.004,281.664,077
2024-04-304,620.004,700.004,540.004,660.004,323.4116,912
2024-04-294,595.004,630.004,545.004,620.004,286.3018,296
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27160.0000 KRW
2023-12-27130.0000 KRW
2022-12-28150.0000 KRW
2021-12-29180.0000 KRW
2020-12-29180.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.