KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,000.00 | 6,090.00 | 5,900.00 | 6,040.00 | 5,341.70 | 14,049 |
| 2022-11-10 | 5,860.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,253.26 | 4,226 |
| 2022-11-09 | 5,960.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,270.95 | 28,580 |
| 2022-11-08 | 5,890.00 | 5,980.00 | 5,810.00 | 5,960.00 | 5,270.95 | 22,479 |
| 2022-11-07 | 5,770.00 | 5,920.00 | 5,770.00 | 5,890.00 | 5,209.04 | 7,686 |
| 2022-11-04 | 5,790.00 | 5,890.00 | 5,760.00 | 5,860.00 | 5,182.51 | 9,839 |
| 2022-11-03 | 5,790.00 | 5,900.00 | 5,680.00 | 5,890.00 | 5,209.04 | 8,916 |
| 2022-11-02 | 5,920.00 | 5,960.00 | 5,840.00 | 5,850.00 | 5,173.66 | 8,318 |
| 2022-11-01 | 5,770.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,235.57 | 15,849 |
| 2022-10-31 | 5,790.00 | 5,840.00 | 5,750.00 | 5,830.00 | 5,155.98 | 7,574 |
| 2022-10-28 | 5,780.00 | 5,820.00 | 5,740.00 | 5,790.00 | 5,120.60 | 3,951 |
| 2022-10-27 | 5,720.00 | 5,780.00 | 5,620.00 | 5,780.00 | 5,111.76 | 7,141 |
| 2022-10-26 | 5,680.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,041.00 | 12,597 |
| 2022-10-25 | 5,770.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,041.00 | 24,503 |
| 2022-10-24 | 5,750.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,076.38 | 10,061 |
| 2022-10-21 | 5,730.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,041.00 | 13,873 |
| 2022-10-20 | 5,830.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,085.22 | 11,978 |
| 2022-10-19 | 5,900.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,191.35 | 12,725 |
| 2022-10-18 | 5,810.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,164.82 | 10,247 |
| 2022-10-17 | 5,660.00 | 5,840.00 | 5,570.00 | 5,790.00 | 5,120.60 | 8,063 |
| 2022-10-14 | 5,570.00 | 5,770.00 | 5,570.00 | 5,720.00 | 5,058.69 | 42,486 |
| 2022-10-13 | 5,550.00 | 5,800.00 | 5,490.00 | 5,590.00 | 4,943.72 | 40,946 |
| 2022-10-12 | 5,480.00 | 5,580.00 | 5,320.00 | 5,550.00 | 4,908.35 | 28,918 |
| 2022-10-11 | 5,630.00 | 5,630.00 | 5,400.00 | 5,470.00 | 4,837.60 | 28,278 |
| 2022-10-07 | 5,610.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,987.94 | 28,284 |
| 2022-10-06 | 5,670.00 | 5,680.00 | 5,540.00 | 5,620.00 | 4,970.25 | 39,113 |
| 2022-10-05 | 5,650.00 | 5,730.00 | 5,540.00 | 5,610.00 | 4,961.41 | 26,453 |
| 2022-10-04 | 5,770.00 | 5,770.00 | 5,540.00 | 5,650.00 | 4,996.79 | 20,778 |
| 2022-09-30 | 5,350.00 | 5,550.00 | 5,260.00 | 5,550.00 | 4,908.35 | 26,553 |
| 2022-09-29 | 5,640.00 | 5,690.00 | 5,460.00 | 5,500.00 | 4,864.13 | 34,764 |
| 2022-09-28 | 5,600.00 | 5,710.00 | 5,240.00 | 5,610.00 | 4,961.41 | 37,306 |
| 2022-09-27 | 5,600.00 | 5,780.00 | 5,530.00 | 5,690.00 | 5,032.16 | 33,764 |
| 2022-09-26 | 5,900.00 | 5,920.00 | 5,570.00 | 5,750.00 | 5,085.22 | 50,582 |
| 2022-09-23 | 6,180.00 | 6,180.00 | 5,950.00 | 6,040.00 | 5,341.70 | 29,064 |
| 2022-09-22 | 6,070.00 | 6,190.00 | 5,910.00 | 6,190.00 | 5,474.35 | 29,375 |
| 2022-09-21 | 6,260.00 | 6,300.00 | 6,100.00 | 6,150.00 | 5,438.98 | 20,803 |
| 2022-09-20 | 6,220.00 | 6,320.00 | 6,210.00 | 6,260.00 | 5,536.26 | 3,415 |
| 2022-09-19 | 6,350.00 | 6,490.00 | 6,190.00 | 6,230.00 | 5,509.73 | 22,945 |
| 2022-09-16 | 6,410.00 | 6,490.00 | 6,290.00 | 6,350.00 | 5,615.86 | 17,143 |
| 2022-09-15 | 6,480.00 | 6,520.00 | 6,430.00 | 6,450.00 | 5,704.30 | 8,997 |
| 2022-09-14 | 6,410.00 | 6,500.00 | 6,360.00 | 6,480.00 | 5,730.83 | 5,855 |
| 2022-09-13 | 6,470.00 | 6,590.00 | 6,440.00 | 6,580.00 | 5,819.27 | 13,161 |
| 2022-09-08 | 6,670.00 | 6,670.00 | 6,400.00 | 6,440.00 | 5,695.45 | 11,458 |
| 2022-09-07 | 6,640.00 | 6,640.00 | 6,360.00 | 6,500.00 | 5,748.51 | 18,267 |
| 2022-09-06 | 6,630.00 | 6,660.00 | 6,530.00 | 6,640.00 | 5,872.33 | 9,670 |
| 2022-09-05 | 6,520.00 | 6,680.00 | 6,520.00 | 6,630.00 | 5,863.48 | 15,453 |
| 2022-09-02 | 6,640.00 | 6,700.00 | 6,590.00 | 6,620.00 | 5,854.64 | 24,985 |
| 2022-09-01 | 6,750.00 | 6,750.00 | 6,580.00 | 6,630.00 | 5,863.48 | 23,161 |
| 2022-08-31 | 6,770.00 | 6,770.00 | 6,640.00 | 6,760.00 | 5,978.45 | 6,861 |
| 2022-08-30 | 6,700.00 | 6,800.00 | 6,610.00 | 6,770.00 | 5,987.30 | 13,706 |
| 2022-08-29 | 6,630.00 | 6,870.00 | 6,630.00 | 6,700.00 | 5,925.39 | 32,289 |
| 2022-08-26 | 6,930.00 | 7,050.00 | 6,880.00 | 6,990.00 | 6,181.86 | 19,393 |
| 2022-08-25 | 6,840.00 | 6,930.00 | 6,750.00 | 6,910.00 | 6,111.11 | 20,901 |
| 2022-08-24 | 6,700.00 | 6,790.00 | 6,610.00 | 6,760.00 | 5,978.45 | 17,344 |
| 2022-08-23 | 6,710.00 | 6,740.00 | 6,600.00 | 6,700.00 | 5,925.39 | 16,974 |
| 2022-08-22 | 6,910.00 | 6,910.00 | 6,730.00 | 6,730.00 | 5,951.92 | 19,000 |
| 2022-08-19 | 6,950.00 | 7,020.00 | 6,910.00 | 6,950.00 | 6,146.49 | 12,844 |
| 2022-08-18 | 7,020.00 | 7,030.00 | 6,900.00 | 6,990.00 | 6,181.86 | 33,920 |
| 2022-08-17 | 7,290.00 | 7,290.00 | 7,030.00 | 7,050.00 | 6,234.93 | 35,588 |
| 2022-08-16 | 7,520.00 | 7,540.00 | 7,150.00 | 7,280.00 | 6,438.34 | 40,944 |
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.