KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,010.00 | 7,030.00 | 6,870.00 | 7,010.00 | 6,339.18 | 50,565 |
| 2023-02-07 | 7,010.00 | 7,090.00 | 6,990.00 | 7,010.00 | 6,339.18 | 29,930 |
| 2023-02-06 | 7,110.00 | 7,140.00 | 6,980.00 | 7,090.00 | 6,411.53 | 53,047 |
| 2023-02-03 | 7,180.00 | 7,180.00 | 7,030.00 | 7,100.00 | 6,420.57 | 36,734 |
| 2023-02-02 | 7,090.00 | 7,200.00 | 6,920.00 | 7,150.00 | 6,465.78 | 42,563 |
| 2023-02-01 | 7,460.00 | 7,460.00 | 6,820.00 | 7,070.00 | 6,393.44 | 185,544 |
| 2023-01-31 | 7,200.00 | 7,430.00 | 7,080.00 | 7,380.00 | 6,673.77 | 114,244 |
| 2023-01-30 | 7,120.00 | 7,250.00 | 7,080.00 | 7,190.00 | 6,501.96 | 66,492 |
| 2023-01-27 | 7,190.00 | 7,190.00 | 7,070.00 | 7,080.00 | 6,402.48 | 24,938 |
| 2023-01-26 | 7,010.00 | 7,190.00 | 6,950.00 | 7,100.00 | 6,420.57 | 41,640 |
| 2023-01-25 | 7,010.00 | 7,050.00 | 6,950.00 | 7,010.00 | 6,339.18 | 37,561 |
| 2023-01-20 | 6,890.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,293.97 | 23,671 |
| 2023-01-19 | 6,890.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,230.66 | 24,426 |
| 2023-01-18 | 6,890.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,239.71 | 24,098 |
| 2023-01-17 | 6,970.00 | 6,970.00 | 6,810.00 | 6,880.00 | 6,221.62 | 20,326 |
| 2023-01-16 | 7,100.00 | 7,100.00 | 6,880.00 | 6,940.00 | 6,275.88 | 32,413 |
| 2023-01-13 | 6,860.00 | 7,000.00 | 6,860.00 | 6,970.00 | 6,303.01 | 15,366 |
| 2023-01-12 | 7,070.00 | 7,070.00 | 6,870.00 | 6,910.00 | 6,248.75 | 39,955 |
| 2023-01-11 | 6,980.00 | 7,110.00 | 6,950.00 | 7,000.00 | 6,330.14 | 36,031 |
| 2023-01-10 | 6,910.00 | 7,030.00 | 6,840.00 | 6,930.00 | 6,266.84 | 32,422 |
| 2023-01-09 | 6,800.00 | 7,010.00 | 6,750.00 | 6,910.00 | 6,248.75 | 54,074 |
| 2023-01-06 | 6,810.00 | 6,910.00 | 6,740.00 | 6,800.00 | 6,149.28 | 37,993 |
| 2023-01-05 | 6,650.00 | 7,100.00 | 6,590.00 | 6,850.00 | 6,194.49 | 86,502 |
| 2023-01-04 | 6,340.00 | 6,680.00 | 6,340.00 | 6,680.00 | 6,040.76 | 33,909 |
| 2023-01-03 | 6,440.00 | 6,600.00 | 6,270.00 | 6,420.00 | 5,805.64 | 65,193 |
| 2023-01-02 | 6,760.00 | 6,960.00 | 6,520.00 | 6,540.00 | 5,914.16 | 51,402 |
| 2022-12-29 | 6,890.00 | 7,000.00 | 6,730.00 | 6,770.00 | 6,122.15 | 59,039 |
| 2022-12-28 | 6,780.00 | 6,940.00 | 6,780.00 | 6,840.00 | 6,185.45 | 41,559 |
| 2022-12-27 | 6,650.00 | 7,000.00 | 6,650.00 | 6,810.00 | 6,022.67 | 59,520 |
| 2022-12-26 | 6,950.00 | 7,020.00 | 6,700.00 | 6,750.00 | 5,969.61 | 62,325 |
| 2022-12-23 | 7,220.00 | 7,380.00 | 6,910.00 | 6,950.00 | 6,146.49 | 235,199 |
| 2022-12-22 | 6,910.00 | 7,210.00 | 6,860.00 | 7,160.00 | 6,332.21 | 209,248 |
| 2022-12-21 | 6,690.00 | 7,140.00 | 6,620.00 | 6,820.00 | 6,031.52 | 421,917 |
| 2022-12-20 | 6,870.00 | 6,910.00 | 6,570.00 | 6,690.00 | 5,916.55 | 58,261 |
| 2022-12-19 | 6,830.00 | 6,920.00 | 6,690.00 | 6,880.00 | 6,084.58 | 44,675 |
| 2022-12-16 | 6,790.00 | 6,840.00 | 6,700.00 | 6,840.00 | 6,049.21 | 61,562 |
| 2022-12-15 | 7,140.00 | 7,140.00 | 6,800.00 | 6,860.00 | 6,066.89 | 227,641 |
| 2022-12-14 | 7,030.00 | 7,150.00 | 6,960.00 | 7,150.00 | 6,323.37 | 70,632 |
| 2022-12-13 | 7,190.00 | 7,430.00 | 6,970.00 | 7,030.00 | 6,217.24 | 228,181 |
| 2022-12-12 | 7,300.00 | 7,580.00 | 7,170.00 | 7,190.00 | 6,358.74 | 372,767 |
| 2022-12-09 | 6,980.00 | 7,670.00 | 6,970.00 | 7,340.00 | 6,491.40 | 949,737 |
| 2022-12-08 | 7,150.00 | 7,480.00 | 6,950.00 | 7,000.00 | 6,190.71 | 679,236 |
| 2022-12-07 | 7,470.00 | 8,040.00 | 6,930.00 | 7,190.00 | 6,358.74 | 2,167,976 |
| 2022-12-06 | 6,530.00 | 8,280.00 | 6,530.00 | 7,380.00 | 6,526.77 | 8,767,495 |
| 2022-12-05 | 6,270.00 | 7,770.00 | 6,140.00 | 6,570.00 | 5,810.42 | 3,534,506 |
| 2022-12-02 | 6,280.00 | 6,300.00 | 6,170.00 | 6,270.00 | 5,545.11 | 89,971 |
| 2022-12-01 | 5,900.00 | 6,770.00 | 5,900.00 | 6,170.00 | 5,456.67 | 440,650 |
| 2022-11-30 | 5,930.00 | 5,970.00 | 5,870.00 | 5,880.00 | 5,200.19 | 8,400 |
| 2022-11-29 | 5,820.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,200.19 | 3,131 |
| 2022-11-28 | 6,030.00 | 6,030.00 | 5,890.00 | 5,890.00 | 5,209.04 | 15,776 |
| 2022-11-25 | 6,080.00 | 6,080.00 | 5,970.00 | 6,020.00 | 5,324.01 | 2,871 |
| 2022-11-24 | 6,150.00 | 6,150.00 | 5,990.00 | 6,020.00 | 5,324.01 | 8,808 |
| 2022-11-23 | 5,940.00 | 6,050.00 | 5,890.00 | 6,000.00 | 5,306.32 | 4,562 |
| 2022-11-22 | 5,930.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,253.26 | 11,084 |
| 2022-11-21 | 5,940.00 | 6,080.00 | 5,930.00 | 5,930.00 | 5,244.41 | 6,154 |
| 2022-11-18 | 6,070.00 | 6,070.00 | 5,990.00 | 5,990.00 | 5,297.48 | 7,279 |
| 2022-11-17 | 6,100.00 | 6,130.00 | 5,920.00 | 6,080.00 | 5,377.07 | 4,566 |
| 2022-11-16 | 6,100.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,394.76 | 12,324 |
| 2022-11-15 | 5,940.00 | 6,060.00 | 5,910.00 | 6,050.00 | 5,350.54 | 13,425 |
| 2022-11-14 | 6,040.00 | 6,070.00 | 5,950.00 | 6,030.00 | 5,332.85 | 10,577 |
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.