KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,270.00 | 5,320.00 | 5,200.00 | 5,210.00 | 4,711.43 | 8,741 |
| 2023-08-01 | 5,260.00 | 5,320.00 | 5,240.00 | 5,290.00 | 4,783.78 | 7,949 |
| 2023-07-31 | 5,340.00 | 5,380.00 | 5,130.00 | 5,260.00 | 4,756.65 | 11,798 |
| 2023-07-28 | 5,220.00 | 5,320.00 | 5,140.00 | 5,320.00 | 4,810.91 | 27,696 |
| 2023-07-27 | 5,040.00 | 5,240.00 | 5,040.00 | 5,110.00 | 4,621.00 | 18,456 |
| 2023-07-26 | 5,160.00 | 5,230.00 | 4,950.00 | 5,110.00 | 4,621.00 | 75,096 |
| 2023-07-25 | 5,430.00 | 5,430.00 | 5,220.00 | 5,290.00 | 4,783.78 | 34,210 |
| 2023-07-24 | 5,500.00 | 5,540.00 | 5,280.00 | 5,320.00 | 4,810.91 | 42,726 |
| 2023-07-21 | 5,600.00 | 5,600.00 | 5,460.00 | 5,490.00 | 4,964.64 | 13,729 |
| 2023-07-20 | 5,590.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,018.90 | 11,702 |
| 2023-07-19 | 5,580.00 | 5,740.00 | 5,450.00 | 5,590.00 | 5,055.07 | 23,684 |
| 2023-07-18 | 5,650.00 | 5,680.00 | 5,520.00 | 5,580.00 | 5,046.02 | 15,596 |
| 2023-07-17 | 5,550.00 | 5,640.00 | 5,540.00 | 5,610.00 | 5,073.15 | 8,768 |
| 2023-07-14 | 5,620.00 | 5,630.00 | 5,550.00 | 5,550.00 | 5,018.90 | 12,927 |
| 2023-07-13 | 5,560.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,082.20 | 11,885 |
| 2023-07-12 | 5,610.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,073.15 | 9,663 |
| 2023-07-11 | 5,560.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,027.94 | 6,278 |
| 2023-07-10 | 5,510.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,027.94 | 15,505 |
| 2023-07-07 | 5,560.00 | 5,580.00 | 5,500.00 | 5,510.00 | 4,982.72 | 19,094 |
| 2023-07-06 | 5,690.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,055.07 | 19,131 |
| 2023-07-05 | 5,750.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,145.50 | 12,165 |
| 2023-07-04 | 5,710.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,199.76 | 14,376 |
| 2023-07-03 | 5,680.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,217.84 | 9,004 |
| 2023-06-30 | 5,610.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,136.45 | 10,652 |
| 2023-06-29 | 5,720.00 | 5,800.00 | 5,630.00 | 5,630.00 | 5,091.24 | 21,454 |
| 2023-06-28 | 5,720.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,172.63 | 8,933 |
| 2023-06-27 | 5,780.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,217.84 | 10,936 |
| 2023-06-26 | 5,640.00 | 5,770.00 | 5,630.00 | 5,760.00 | 5,208.80 | 18,758 |
| 2023-06-23 | 5,660.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,082.20 | 16,767 |
| 2023-06-22 | 5,690.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,145.50 | 12,086 |
| 2023-06-21 | 5,720.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,145.50 | 11,352 |
| 2023-06-20 | 5,850.00 | 5,880.00 | 5,740.00 | 5,750.00 | 5,199.76 | 10,026 |
| 2023-06-19 | 5,690.00 | 5,890.00 | 5,650.00 | 5,800.00 | 5,244.97 | 37,777 |
| 2023-06-16 | 5,610.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,100.28 | 6,059 |
| 2023-06-15 | 5,670.00 | 5,720.00 | 5,550.00 | 5,630.00 | 5,091.24 | 25,255 |
| 2023-06-14 | 5,750.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,154.54 | 8,874 |
| 2023-06-13 | 5,730.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,235.93 | 10,441 |
| 2023-06-12 | 5,830.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,244.97 | 5,105 |
| 2023-06-09 | 5,710.00 | 5,830.00 | 5,600.00 | 5,830.00 | 5,272.10 | 38,225 |
| 2023-06-08 | 5,650.00 | 5,840.00 | 5,650.00 | 5,710.00 | 5,163.58 | 8,258 |
| 2023-06-07 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,154.54 | 13,310 |
| 2023-06-05 | 5,710.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,217.84 | 8,085 |
| 2023-06-02 | 5,730.00 | 5,730.00 | 5,650.00 | 5,730.00 | 5,181.67 | 5,732 |
| 2023-06-01 | 5,760.00 | 5,770.00 | 5,670.00 | 5,730.00 | 5,181.67 | 7,756 |
| 2023-05-31 | 5,730.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,208.80 | 7,635 |
| 2023-05-30 | 5,740.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,172.63 | 6,784 |
| 2023-05-26 | 5,800.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,244.97 | 18,306 |
| 2023-05-25 | 5,980.00 | 5,980.00 | 5,780.00 | 5,820.00 | 5,263.06 | 29,661 |
| 2023-05-24 | 5,760.00 | 6,060.00 | 5,710.00 | 5,950.00 | 5,380.62 | 76,235 |
| 2023-05-23 | 5,780.00 | 5,840.00 | 5,730.00 | 5,760.00 | 5,208.80 | 10,492 |
| 2023-05-22 | 5,750.00 | 5,830.00 | 5,710.00 | 5,780.00 | 5,226.89 | 21,652 |
| 2023-05-19 | 5,700.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,172.63 | 14,172 |
| 2023-05-18 | 5,600.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,118.37 | 13,746 |
| 2023-05-17 | 5,540.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,027.94 | 21,792 |
| 2023-05-16 | 5,620.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,064.11 | 8,594 |
| 2023-05-15 | 5,690.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,082.20 | 7,087 |
| 2023-05-12 | 5,720.00 | 5,770.00 | 5,630.00 | 5,690.00 | 5,145.50 | 7,827 |
| 2023-05-11 | 5,730.00 | 5,760.00 | 5,640.00 | 5,720.00 | 5,172.63 | 22,599 |
| 2023-05-10 | 5,660.00 | 5,730.00 | 5,610.00 | 5,640.00 | 5,100.28 | 8,399 |
| 2023-05-09 | 5,660.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,118.37 | 10,448 |
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.