KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,815.00 | 4,875.00 | 4,720.00 | 4,855.00 | 4,504.33 | 16,351 |
| 2024-01-29 | 4,685.00 | 4,780.00 | 4,650.00 | 4,750.00 | 4,406.91 | 30,568 |
| 2024-01-26 | 4,675.00 | 4,725.00 | 4,640.00 | 4,685.00 | 4,346.60 | 10,332 |
| 2024-01-25 | 4,650.00 | 4,735.00 | 4,640.00 | 4,640.00 | 4,304.85 | 12,649 |
| 2024-01-24 | 4,550.00 | 4,695.00 | 4,550.00 | 4,640.00 | 4,304.85 | 12,725 |
| 2024-01-23 | 4,640.00 | 4,790.00 | 4,575.00 | 4,575.00 | 4,244.55 | 21,247 |
| 2024-01-22 | 4,765.00 | 4,830.00 | 4,635.00 | 4,640.00 | 4,304.85 | 32,759 |
| 2024-01-19 | 4,770.00 | 4,815.00 | 4,710.00 | 4,765.00 | 4,420.83 | 10,597 |
| 2024-01-18 | 4,730.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,360.52 | 15,119 |
| 2024-01-17 | 4,805.00 | 4,890.00 | 4,665.00 | 4,750.00 | 4,406.91 | 20,871 |
| 2024-01-16 | 4,895.00 | 4,965.00 | 4,805.00 | 4,805.00 | 4,457.94 | 19,041 |
| 2024-01-15 | 4,920.00 | 4,970.00 | 4,895.00 | 4,895.00 | 4,541.44 | 13,877 |
| 2024-01-12 | 5,110.00 | 5,110.00 | 4,965.00 | 4,970.00 | 4,611.02 | 12,442 |
| 2024-01-11 | 5,100.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,685.24 | 16,584 |
| 2024-01-10 | 5,050.00 | 5,120.00 | 4,990.00 | 5,030.00 | 4,666.69 | 19,108 |
| 2024-01-09 | 5,030.00 | 5,100.00 | 4,970.00 | 5,070.00 | 4,703.80 | 27,577 |
| 2024-01-08 | 4,940.00 | 5,050.00 | 4,940.00 | 4,990.00 | 4,629.57 | 22,030 |
| 2024-01-05 | 5,120.00 | 5,460.00 | 4,920.00 | 4,945.00 | 4,587.82 | 253,327 |
| 2024-01-04 | 4,850.00 | 4,970.00 | 4,835.00 | 4,940.00 | 4,583.19 | 25,339 |
| 2024-01-03 | 5,020.00 | 5,020.00 | 4,815.00 | 4,850.00 | 4,499.69 | 47,581 |
| 2024-01-02 | 5,020.00 | 5,070.00 | 4,920.00 | 5,010.00 | 4,648.13 | 40,230 |
| 2023-12-28 | 5,060.00 | 5,110.00 | 4,995.00 | 5,020.00 | 4,657.41 | 24,466 |
| 2023-12-27 | 5,130.00 | 5,140.00 | 4,960.00 | 5,060.00 | 4,694.52 | 75,545 |
| 2023-12-26 | 5,320.00 | 5,330.00 | 5,070.00 | 5,140.00 | 4,648.13 | 97,733 |
| 2023-12-22 | 5,320.00 | 5,570.00 | 5,300.00 | 5,300.00 | 4,792.82 | 107,800 |
| 2023-12-21 | 6,200.00 | 6,430.00 | 5,370.00 | 5,410.00 | 4,892.29 | 1,416,086 |
| 2023-12-20 | 5,250.00 | 5,290.00 | 5,140.00 | 5,260.00 | 4,756.65 | 55,192 |
| 2023-12-19 | 5,250.00 | 5,280.00 | 5,120.00 | 5,250.00 | 4,747.60 | 33,857 |
| 2023-12-18 | 5,150.00 | 5,290.00 | 5,140.00 | 5,200.00 | 4,702.39 | 18,026 |
| 2023-12-15 | 5,220.00 | 5,270.00 | 5,110.00 | 5,230.00 | 4,729.52 | 11,945 |
| 2023-12-14 | 5,280.00 | 5,340.00 | 5,150.00 | 5,190.00 | 4,693.35 | 16,992 |
| 2023-12-13 | 5,230.00 | 5,280.00 | 5,120.00 | 5,280.00 | 4,774.73 | 12,470 |
| 2023-12-12 | 5,300.00 | 5,330.00 | 5,160.00 | 5,180.00 | 4,684.30 | 28,222 |
| 2023-12-11 | 5,470.00 | 5,550.00 | 5,260.00 | 5,350.00 | 4,838.03 | 45,800 |
| 2023-12-08 | 5,190.00 | 5,430.00 | 5,150.00 | 5,430.00 | 4,910.38 | 39,234 |
| 2023-12-07 | 5,250.00 | 5,250.00 | 5,100.00 | 5,220.00 | 4,720.47 | 17,550 |
| 2023-12-06 | 5,120.00 | 5,250.00 | 5,050.00 | 5,250.00 | 4,747.60 | 8,885 |
| 2023-12-05 | 5,220.00 | 5,290.00 | 5,120.00 | 5,120.00 | 4,630.04 | 19,861 |
| 2023-12-04 | 5,110.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,792.82 | 31,512 |
| 2023-12-01 | 5,170.00 | 5,350.00 | 5,150.00 | 5,190.00 | 4,693.35 | 30,538 |
| 2023-11-30 | 5,220.00 | 5,350.00 | 5,160.00 | 5,260.00 | 4,756.65 | 22,418 |
| 2023-11-29 | 5,360.00 | 5,360.00 | 5,210.00 | 5,230.00 | 4,729.52 | 15,992 |
| 2023-11-28 | 5,190.00 | 5,390.00 | 5,160.00 | 5,370.00 | 4,856.12 | 20,557 |
| 2023-11-27 | 5,330.00 | 5,370.00 | 5,260.00 | 5,270.00 | 4,765.69 | 20,206 |
| 2023-11-24 | 5,200.00 | 5,410.00 | 5,200.00 | 5,390.00 | 4,874.21 | 48,896 |
| 2023-11-23 | 5,360.00 | 5,390.00 | 5,200.00 | 5,200.00 | 4,702.39 | 27,422 |
| 2023-11-22 | 5,510.00 | 5,530.00 | 5,150.00 | 5,390.00 | 4,874.21 | 37,912 |
| 2023-11-21 | 5,550.00 | 5,550.00 | 5,420.00 | 5,450.00 | 4,928.46 | 49,416 |
| 2023-11-20 | 5,710.00 | 5,780.00 | 5,400.00 | 5,550.00 | 5,018.90 | 222,763 |
| 2023-11-17 | 5,340.00 | 5,560.00 | 5,050.00 | 5,550.00 | 5,018.90 | 260,372 |
| 2023-11-16 | 4,765.00 | 6,050.00 | 4,725.00 | 5,500.00 | 4,973.68 | 1,141,789 |
| 2023-11-15 | 4,650.00 | 4,765.00 | 4,600.00 | 4,765.00 | 4,309.02 | 28,936 |
| 2023-11-14 | 4,490.00 | 4,600.00 | 4,490.00 | 4,600.00 | 4,159.81 | 23,732 |
| 2023-11-13 | 4,530.00 | 4,700.00 | 4,520.00 | 4,580.00 | 4,141.72 | 18,803 |
| 2023-11-10 | 4,635.00 | 4,655.00 | 4,525.00 | 4,525.00 | 4,091.98 | 24,915 |
| 2023-11-09 | 4,950.00 | 4,970.00 | 4,660.00 | 4,680.00 | 4,232.15 | 50,566 |
| 2023-11-08 | 4,550.00 | 5,500.00 | 4,475.00 | 4,870.00 | 4,403.97 | 492,758 |
| 2023-11-07 | 4,560.00 | 4,560.00 | 4,440.00 | 4,515.00 | 4,082.94 | 7,289 |
| 2023-11-06 | 4,540.00 | 4,595.00 | 4,480.00 | 4,515.00 | 4,082.94 | 15,613 |
| 2023-11-03 | 4,510.00 | 4,545.00 | 4,465.00 | 4,515.00 | 4,082.94 | 6,243 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.