KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,630.00 | 5,740.00 | 5,620.00 | 5,660.00 | 5,118.37 | 10,301 |
| 2023-05-04 | 5,680.00 | 5,780.00 | 5,420.00 | 5,630.00 | 5,091.24 | 16,492 |
| 2023-05-03 | 5,640.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,136.45 | 7,352 |
| 2023-05-02 | 5,670.00 | 5,760.00 | 5,610.00 | 5,710.00 | 5,163.58 | 10,894 |
| 2023-04-28 | 5,790.00 | 5,790.00 | 5,640.00 | 5,690.00 | 5,145.50 | 9,134 |
| 2023-04-27 | 5,730.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,100.28 | 12,041 |
| 2023-04-26 | 5,800.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,181.67 | 11,163 |
| 2023-04-25 | 5,850.00 | 5,960.00 | 5,680.00 | 5,760.00 | 5,208.80 | 28,813 |
| 2023-04-24 | 5,890.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,290.19 | 35,898 |
| 2023-04-21 | 5,710.00 | 5,830.00 | 5,670.00 | 5,830.00 | 5,272.10 | 23,040 |
| 2023-04-20 | 5,900.00 | 5,980.00 | 5,720.00 | 5,780.00 | 5,226.89 | 26,550 |
| 2023-04-19 | 5,880.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,380.62 | 17,336 |
| 2023-04-18 | 5,980.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,317.32 | 28,710 |
| 2023-04-17 | 5,900.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,407.75 | 31,401 |
| 2023-04-14 | 5,950.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,398.70 | 36,798 |
| 2023-04-13 | 5,920.00 | 5,970.00 | 5,720.00 | 5,970.00 | 5,398.70 | 31,268 |
| 2023-04-12 | 5,770.00 | 5,870.00 | 5,620.00 | 5,850.00 | 5,290.19 | 19,807 |
| 2023-04-11 | 5,700.00 | 5,810.00 | 5,670.00 | 5,780.00 | 5,226.89 | 18,418 |
| 2023-04-10 | 5,780.00 | 5,830.00 | 5,650.00 | 5,730.00 | 5,181.67 | 22,303 |
| 2023-04-07 | 5,880.00 | 5,950.00 | 5,740.00 | 5,830.00 | 5,272.10 | 23,107 |
| 2023-04-06 | 6,010.00 | 6,010.00 | 5,860.00 | 5,880.00 | 5,317.32 | 11,951 |
| 2023-04-05 | 6,010.00 | 6,010.00 | 5,920.00 | 6,000.00 | 5,425.83 | 11,957 |
| 2023-04-04 | 5,800.00 | 6,010.00 | 5,790.00 | 6,010.00 | 5,434.88 | 37,213 |
| 2023-04-03 | 5,760.00 | 6,090.00 | 5,740.00 | 5,890.00 | 5,326.36 | 22,897 |
| 2023-03-31 | 5,950.00 | 5,950.00 | 5,760.00 | 5,830.00 | 5,272.10 | 18,950 |
| 2023-03-30 | 5,830.00 | 5,910.00 | 5,750.00 | 5,880.00 | 5,317.32 | 15,152 |
| 2023-03-29 | 5,710.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,272.10 | 18,834 |
| 2023-03-28 | 5,750.00 | 5,900.00 | 5,410.00 | 5,790.00 | 5,235.93 | 20,962 |
| 2023-03-27 | 5,800.00 | 5,800.00 | 5,520.00 | 5,690.00 | 5,145.50 | 22,096 |
| 2023-03-24 | 5,700.00 | 5,800.00 | 5,630.00 | 5,680.00 | 5,136.45 | 22,731 |
| 2023-03-23 | 5,780.00 | 5,810.00 | 5,660.00 | 5,700.00 | 5,154.54 | 37,720 |
| 2023-03-22 | 5,900.00 | 5,900.00 | 5,750.00 | 5,780.00 | 5,226.89 | 16,396 |
| 2023-03-21 | 5,870.00 | 5,990.00 | 5,850.00 | 5,870.00 | 5,308.27 | 41,930 |
| 2023-03-20 | 6,080.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,371.57 | 64,626 |
| 2023-03-17 | 5,830.00 | 5,930.00 | 5,780.00 | 5,890.00 | 5,326.36 | 20,102 |
| 2023-03-16 | 5,810.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,272.10 | 27,725 |
| 2023-03-15 | 5,730.00 | 5,890.00 | 5,730.00 | 5,860.00 | 5,299.23 | 75,817 |
| 2023-03-14 | 5,900.00 | 5,900.00 | 5,640.00 | 5,720.00 | 5,172.63 | 88,471 |
| 2023-03-13 | 6,010.00 | 6,020.00 | 5,840.00 | 5,930.00 | 5,362.53 | 57,934 |
| 2023-03-10 | 6,290.00 | 6,290.00 | 6,040.00 | 6,040.00 | 5,462.00 | 50,691 |
| 2023-03-09 | 6,190.00 | 6,360.00 | 6,180.00 | 6,250.00 | 5,651.91 | 35,034 |
| 2023-03-08 | 6,210.00 | 6,270.00 | 6,070.00 | 6,190.00 | 5,597.65 | 37,568 |
| 2023-03-07 | 6,350.00 | 6,350.00 | 6,180.00 | 6,220.00 | 5,624.78 | 45,246 |
| 2023-03-06 | 6,510.00 | 6,510.00 | 6,250.00 | 6,340.00 | 5,733.30 | 49,186 |
| 2023-03-03 | 6,610.00 | 6,610.00 | 6,380.00 | 6,430.00 | 5,814.68 | 37,000 |
| 2023-03-02 | 6,460.00 | 6,540.00 | 6,400.00 | 6,540.00 | 5,914.16 | 25,770 |
| 2023-02-28 | 6,470.00 | 6,480.00 | 6,400.00 | 6,470.00 | 5,850.86 | 35,222 |
| 2023-02-27 | 6,680.00 | 6,690.00 | 6,360.00 | 6,470.00 | 5,850.86 | 76,432 |
| 2023-02-24 | 6,840.00 | 6,940.00 | 6,640.00 | 6,680.00 | 6,040.76 | 42,544 |
| 2023-02-23 | 6,980.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,176.41 | 38,371 |
| 2023-02-22 | 7,020.00 | 7,140.00 | 6,810.00 | 6,930.00 | 6,266.84 | 79,966 |
| 2023-02-21 | 6,900.00 | 7,710.00 | 6,860.00 | 7,130.00 | 6,447.70 | 616,944 |
| 2023-02-20 | 6,740.00 | 6,900.00 | 6,660.00 | 6,880.00 | 6,221.62 | 45,413 |
| 2023-02-17 | 6,520.00 | 6,730.00 | 6,520.00 | 6,690.00 | 6,049.80 | 39,278 |
| 2023-02-16 | 6,540.00 | 6,650.00 | 6,530.00 | 6,550.00 | 5,923.20 | 26,179 |
| 2023-02-15 | 6,680.00 | 6,680.00 | 6,450.00 | 6,570.00 | 5,941.29 | 45,781 |
| 2023-02-14 | 6,710.00 | 6,750.00 | 6,630.00 | 6,680.00 | 6,040.76 | 23,627 |
| 2023-02-13 | 6,790.00 | 6,790.00 | 6,630.00 | 6,710.00 | 6,067.89 | 42,203 |
| 2023-02-10 | 6,860.00 | 6,920.00 | 6,620.00 | 6,720.00 | 6,076.93 | 75,994 |
| 2023-02-09 | 7,020.00 | 7,020.00 | 6,850.00 | 6,920.00 | 6,257.79 | 46,495 |
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.