KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,270.00 | 7,380.00 | 7,270.00 | 7,340.00 | 6,491.40 | 31,656 |
| 2022-08-11 | 7,270.00 | 7,350.00 | 7,240.00 | 7,270.00 | 6,429.49 | 31,977 |
| 2022-08-10 | 7,090.00 | 7,290.00 | 7,090.00 | 7,200.00 | 6,367.59 | 36,219 |
| 2022-08-09 | 7,080.00 | 7,150.00 | 7,020.00 | 7,150.00 | 6,323.37 | 15,687 |
| 2022-08-08 | 7,160.00 | 7,160.00 | 7,020.00 | 7,080.00 | 6,261.46 | 23,979 |
| 2022-08-05 | 7,080.00 | 7,180.00 | 7,060.00 | 7,160.00 | 6,332.21 | 31,538 |
| 2022-08-04 | 7,110.00 | 7,120.00 | 7,010.00 | 7,020.00 | 6,208.40 | 12,049 |
| 2022-08-03 | 6,990.00 | 7,370.00 | 6,970.00 | 7,050.00 | 6,234.93 | 14,834 |
| 2022-08-02 | 7,000.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,164.18 | 15,796 |
| 2022-08-01 | 6,940.00 | 7,040.00 | 6,920.00 | 7,000.00 | 6,190.71 | 19,668 |
| 2022-07-29 | 6,920.00 | 6,980.00 | 6,830.00 | 6,940.00 | 6,137.64 | 25,436 |
| 2022-07-28 | 6,890.00 | 6,910.00 | 6,800.00 | 6,840.00 | 6,049.21 | 25,826 |
| 2022-07-27 | 6,790.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,040.36 | 6,521 |
| 2022-07-26 | 6,810.00 | 6,920.00 | 6,750.00 | 6,850.00 | 6,058.05 | 26,826 |
| 2022-07-25 | 6,730.00 | 6,770.00 | 6,630.00 | 6,750.00 | 5,969.61 | 9,921 |
| 2022-07-22 | 6,760.00 | 6,800.00 | 6,700.00 | 6,730.00 | 5,951.92 | 12,044 |
| 2022-07-21 | 6,900.00 | 6,900.00 | 6,660.00 | 6,730.00 | 5,951.92 | 13,223 |
| 2022-07-20 | 6,810.00 | 6,840.00 | 6,690.00 | 6,700.00 | 5,925.39 | 10,593 |
| 2022-07-19 | 6,570.00 | 6,690.00 | 6,520.00 | 6,670.00 | 5,898.86 | 14,645 |
| 2022-07-18 | 6,470.00 | 6,600.00 | 6,470.00 | 6,570.00 | 5,810.42 | 11,009 |
| 2022-07-15 | 6,550.00 | 6,600.00 | 6,320.00 | 6,450.00 | 5,704.30 | 15,658 |
| 2022-07-14 | 6,520.00 | 6,570.00 | 6,420.00 | 6,560.00 | 5,801.58 | 9,466 |
| 2022-07-13 | 6,550.00 | 6,610.00 | 6,400.00 | 6,550.00 | 5,792.73 | 21,297 |
| 2022-07-12 | 6,770.00 | 6,770.00 | 6,480.00 | 6,550.00 | 5,792.73 | 19,127 |
| 2022-07-11 | 6,880.00 | 6,890.00 | 6,730.00 | 6,730.00 | 5,951.92 | 22,129 |
| 2022-07-08 | 6,780.00 | 6,940.00 | 6,780.00 | 6,870.00 | 6,075.74 | 17,748 |
| 2022-07-07 | 6,680.00 | 6,830.00 | 6,500.00 | 6,780.00 | 5,996.14 | 15,143 |
| 2022-07-06 | 6,850.00 | 6,850.00 | 6,650.00 | 6,680.00 | 5,907.70 | 26,754 |
| 2022-07-05 | 6,700.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,058.05 | 26,331 |
| 2022-07-04 | 7,090.00 | 7,090.00 | 6,550.00 | 6,660.00 | 5,890.02 | 59,425 |
| 2022-07-01 | 7,000.00 | 7,180.00 | 6,820.00 | 7,090.00 | 6,270.30 | 34,598 |
| 2022-06-30 | 7,010.00 | 7,370.00 | 6,910.00 | 7,030.00 | 6,217.24 | 62,450 |
| 2022-06-29 | 7,000.00 | 7,040.00 | 6,880.00 | 7,020.00 | 6,208.40 | 37,344 |
| 2022-06-28 | 7,050.00 | 7,140.00 | 6,910.00 | 7,060.00 | 6,243.77 | 50,164 |
| 2022-06-27 | 7,000.00 | 7,020.00 | 6,850.00 | 6,930.00 | 6,128.80 | 37,912 |
| 2022-06-24 | 6,300.00 | 6,770.00 | 6,300.00 | 6,770.00 | 5,987.30 | 26,805 |
| 2022-06-23 | 6,630.00 | 6,740.00 | 6,290.00 | 6,390.00 | 5,651.23 | 59,550 |
| 2022-06-22 | 7,230.00 | 7,270.00 | 6,610.00 | 6,610.00 | 5,845.80 | 85,309 |
| 2022-06-21 | 7,000.00 | 7,200.00 | 6,980.00 | 7,160.00 | 6,332.21 | 24,971 |
| 2022-06-20 | 7,580.00 | 7,580.00 | 6,990.00 | 7,070.00 | 6,252.61 | 60,054 |
| 2022-06-17 | 7,310.00 | 7,600.00 | 7,310.00 | 7,590.00 | 6,712.50 | 43,992 |
| 2022-06-16 | 7,640.00 | 7,810.00 | 7,520.00 | 7,650.00 | 6,765.56 | 31,158 |
| 2022-06-15 | 7,710.00 | 7,910.00 | 7,490.00 | 7,600.00 | 6,721.34 | 64,074 |
| 2022-06-14 | 8,020.00 | 8,150.00 | 7,830.00 | 7,920.00 | 7,004.34 | 47,386 |
| 2022-06-13 | 8,580.00 | 8,580.00 | 8,060.00 | 8,170.00 | 7,225.44 | 54,421 |
| 2022-06-10 | 8,600.00 | 8,640.00 | 8,470.00 | 8,610.00 | 7,614.57 | 10,862 |
| 2022-06-09 | 8,660.00 | 8,660.00 | 8,520.00 | 8,600.00 | 7,605.73 | 14,648 |
| 2022-06-08 | 8,640.00 | 8,800.00 | 8,520.00 | 8,660.00 | 7,658.79 | 26,211 |
| 2022-06-07 | 8,650.00 | 8,660.00 | 8,460.00 | 8,550.00 | 7,561.51 | 18,310 |
| 2022-06-03 | 8,650.00 | 8,680.00 | 8,540.00 | 8,650.00 | 7,649.95 | 13,109 |
| 2022-06-02 | 8,690.00 | 8,690.00 | 8,590.00 | 8,610.00 | 7,614.57 | 8,024 |
| 2022-05-31 | 8,630.00 | 8,680.00 | 8,570.00 | 8,660.00 | 7,658.79 | 44,789 |
| 2022-05-30 | 8,500.00 | 8,640.00 | 8,470.00 | 8,610.00 | 7,614.57 | 9,212 |
| 2022-05-27 | 8,490.00 | 8,520.00 | 8,400.00 | 8,470.00 | 7,490.76 | 13,076 |
| 2022-05-26 | 8,450.00 | 8,520.00 | 8,390.00 | 8,390.00 | 7,420.01 | 17,924 |
| 2022-05-25 | 8,500.00 | 8,500.00 | 8,350.00 | 8,440.00 | 7,464.22 | 15,323 |
| 2022-05-24 | 8,500.00 | 8,610.00 | 8,370.00 | 8,370.00 | 7,402.32 | 24,305 |
| 2022-05-23 | 8,480.00 | 8,640.00 | 8,470.00 | 8,480.00 | 7,499.60 | 15,067 |
| 2022-05-20 | 8,490.00 | 8,660.00 | 8,450.00 | 8,450.00 | 7,473.07 | 23,131 |
| 2022-05-19 | 8,470.00 | 8,660.00 | 8,430.00 | 8,440.00 | 7,464.22 | 39,886 |
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.