Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2024-04-264,420.004,565.004,420.004,545.004,216.729,680
2024-04-254,475.004,530.004,450.004,460.004,137.865,932
2024-04-244,450.004,560.004,450.004,470.004,147.137,539
2024-04-234,400.004,480.004,400.004,450.004,128.588,140
2024-04-224,445.004,500.004,415.004,445.004,123.946,516
2024-04-194,450.004,450.004,365.004,400.004,082.197,843
2024-04-184,330.004,495.004,330.004,450.004,128.589,494
2024-04-174,315.004,495.004,315.004,395.004,077.559,731
2024-04-164,410.004,430.004,310.004,345.004,031.1610,940
2024-04-154,430.004,430.004,350.004,370.004,054.3648,366
2024-04-124,490.004,530.004,430.004,430.004,110.0224,180
2024-04-114,550.004,560.004,420.004,480.004,156.4125,650
2024-04-094,615.004,620.004,505.004,550.004,221.3650,903
2024-04-084,515.005,750.004,465.004,615.004,281.66940,796
2024-04-054,505.004,560.004,500.004,515.004,188.883,922
2024-04-044,530.004,565.004,470.004,505.004,179.616,133
2024-04-034,535.004,570.004,495.004,525.004,198.167,697
2024-04-024,670.004,670.004,470.004,500.004,174.9728,001
2024-04-014,590.004,650.004,530.004,570.004,239.9133,196
2024-03-294,620.004,670.004,570.004,605.004,272.3816,523
2024-03-284,620.004,670.004,605.004,620.004,286.303,958
2024-03-274,660.004,680.004,610.004,625.004,290.943,659
2024-03-264,680.004,685.004,600.004,660.004,323.417,674
2024-03-254,605.004,680.004,605.004,620.004,286.306,383
2024-03-224,620.004,670.004,585.004,655.004,318.776,042
2024-03-214,625.004,675.004,605.004,620.004,286.309,547
2024-03-204,655.004,690.004,520.004,620.004,286.3021,108
2024-03-194,670.004,705.004,630.004,655.004,318.778,164
2024-03-184,690.004,710.004,655.004,665.004,328.057,940
2024-03-154,670.004,715.004,660.004,705.004,365.164,218
2024-03-144,620.004,705.004,620.004,695.004,355.887,656
2024-03-134,625.004,715.004,625.004,655.004,318.776,353
2024-03-124,655.004,705.004,600.004,665.004,328.0513,754
2024-03-114,560.004,710.004,555.004,655.004,318.778,967
2024-03-084,575.004,700.004,565.004,635.004,300.229,418
2024-03-074,580.004,655.004,565.004,620.004,286.3011,374
2024-03-064,680.004,715.004,600.004,610.004,277.0211,308
2024-03-054,655.004,710.004,645.004,680.004,341.9711,331
2024-03-044,785.004,785.004,665.004,715.004,374.4423,661
2024-02-294,795.004,840.004,760.004,760.004,416.197,404
2024-02-284,800.004,840.004,700.004,795.004,448.6611,013
2024-02-274,805.004,880.004,735.004,760.004,416.1921,929
2024-02-264,970.004,970.004,860.004,885.004,532.1620,692
2024-02-234,940.004,995.004,915.004,920.004,564.637,174
2024-02-224,935.004,990.004,925.004,940.004,583.198,511
2024-02-214,920.004,955.004,910.004,935.004,578.5512,212
2024-02-205,000.005,000.004,910.004,930.004,573.917,356
2024-02-194,925.004,960.004,910.004,940.004,583.1915,090
2024-02-164,990.004,990.004,880.004,930.004,573.9121,251
2024-02-154,905.004,960.004,880.004,955.004,597.1016,603
2024-02-144,925.004,925.004,860.004,895.004,541.4417,713
2024-02-134,970.005,000.004,895.004,930.004,573.9110,935
2024-02-084,990.005,040.004,910.004,925.004,569.277,281
2024-02-075,070.005,070.004,900.004,990.004,629.5711,339
2024-02-065,060.005,060.004,925.004,935.004,578.5511,785
2024-02-054,995.005,020.004,950.004,960.004,601.7417,535
2024-02-025,070.005,070.004,840.004,970.004,611.0229,676
2024-02-014,850.004,950.004,785.004,915.004,559.9919,934
2024-01-314,795.004,890.004,795.004,830.004,481.1313,733
2024-01-304,815.004,875.004,720.004,855.004,504.3316,351
← NewerPage 11 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.