KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,910.00 | 8,920.00 | 8,680.00 | 8,720.00 | 7,711.85 | 20,097 |
| 2022-05-17 | 8,830.00 | 8,920.00 | 8,750.00 | 8,780.00 | 7,764.92 | 14,512 |
| 2022-05-16 | 8,710.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,809.14 | 26,019 |
| 2022-05-13 | 8,620.00 | 8,790.00 | 8,620.00 | 8,700.00 | 7,694.17 | 20,460 |
| 2022-05-12 | 8,680.00 | 8,800.00 | 8,560.00 | 8,620.00 | 7,623.41 | 29,414 |
| 2022-05-11 | 8,850.00 | 8,940.00 | 8,720.00 | 8,820.00 | 7,800.29 | 16,899 |
| 2022-05-10 | 8,800.00 | 8,940.00 | 8,620.00 | 8,890.00 | 7,862.20 | 41,532 |
| 2022-05-09 | 9,310.00 | 9,370.00 | 9,000.00 | 9,000.00 | 7,959.48 | 63,906 |
| 2022-05-06 | 9,360.00 | 9,460.00 | 9,280.00 | 9,390.00 | 8,304.39 | 31,923 |
| 2022-05-04 | 9,550.00 | 9,580.00 | 9,430.00 | 9,530.00 | 8,428.21 | 41,087 |
| 2022-05-03 | 9,620.00 | 9,670.00 | 9,500.00 | 9,530.00 | 8,428.21 | 45,517 |
| 2022-05-02 | 9,450.00 | 9,670.00 | 9,410.00 | 9,620.00 | 8,507.80 | 47,779 |
| 2022-04-29 | 9,630.00 | 9,630.00 | 9,390.00 | 9,540.00 | 8,437.05 | 34,274 |
| 2022-04-28 | 9,360.00 | 9,610.00 | 9,300.00 | 9,540.00 | 8,437.05 | 64,530 |
| 2022-04-27 | 9,150.00 | 9,300.00 | 9,130.00 | 9,270.00 | 8,198.27 | 33,491 |
| 2022-04-26 | 9,410.00 | 9,410.00 | 9,260.00 | 9,320.00 | 8,242.49 | 24,439 |
| 2022-04-25 | 9,400.00 | 9,490.00 | 9,250.00 | 9,260.00 | 8,189.42 | 71,886 |
| 2022-04-22 | 9,500.00 | 9,610.00 | 9,390.00 | 9,560.00 | 8,454.74 | 25,690 |
| 2022-04-21 | 9,440.00 | 9,640.00 | 9,400.00 | 9,550.00 | 8,445.89 | 42,298 |
| 2022-04-20 | 9,520.00 | 9,570.00 | 9,350.00 | 9,440.00 | 8,348.61 | 38,365 |
| 2022-04-19 | 9,600.00 | 9,610.00 | 9,390.00 | 9,560.00 | 8,454.74 | 45,985 |
| 2022-04-18 | 9,590.00 | 9,630.00 | 9,480.00 | 9,490.00 | 8,392.83 | 28,027 |
| 2022-04-15 | 9,370.00 | 9,750.00 | 9,210.00 | 9,590.00 | 8,481.27 | 87,785 |
| 2022-04-14 | 9,380.00 | 9,440.00 | 9,320.00 | 9,390.00 | 8,304.39 | 52,991 |
| 2022-04-13 | 9,270.00 | 9,390.00 | 9,200.00 | 9,390.00 | 8,304.39 | 53,927 |
| 2022-04-12 | 9,230.00 | 9,290.00 | 9,090.00 | 9,250.00 | 8,180.58 | 59,502 |
| 2022-04-11 | 9,490.00 | 9,500.00 | 9,190.00 | 9,230.00 | 8,162.89 | 73,106 |
| 2022-04-08 | 9,430.00 | 9,690.00 | 9,210.00 | 9,420.00 | 8,330.92 | 97,770 |
| 2022-04-07 | 9,770.00 | 9,770.00 | 9,490.00 | 9,500.00 | 8,401.67 | 81,860 |
| 2022-04-06 | 10,100.00 | 10,100.00 | 9,750.00 | 9,770.00 | 8,640.46 | 114,429 |
| 2022-04-05 | 10,150.00 | 10,150.00 | 9,970.00 | 10,100.00 | 8,932.31 | 74,783 |
| 2022-04-04 | 10,300.00 | 10,400.00 | 9,990.00 | 10,050.00 | 8,888.09 | 170,708 |
| 2022-04-01 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,197.62 | 56,390 |
| 2022-03-31 | 10,500.00 | 10,650.00 | 10,400.00 | 10,500.00 | 9,286.06 | 85,809 |
| 2022-03-30 | 10,300.00 | 10,600.00 | 10,100.00 | 10,500.00 | 9,286.06 | 186,575 |
| 2022-03-29 | 10,550.00 | 10,600.00 | 10,050.00 | 10,300.00 | 9,109.18 | 165,716 |
| 2022-03-28 | 10,750.00 | 10,900.00 | 10,350.00 | 10,550.00 | 9,330.28 | 178,238 |
| 2022-03-25 | 10,600.00 | 11,050.00 | 10,600.00 | 10,650.00 | 9,418.72 | 205,077 |
| 2022-03-24 | 10,400.00 | 11,300.00 | 10,350.00 | 10,800.00 | 9,551.38 | 843,798 |
| 2022-03-23 | 10,600.00 | 10,650.00 | 10,300.00 | 10,550.00 | 9,330.28 | 232,824 |
| 2022-03-22 | 10,250.00 | 10,550.00 | 10,100.00 | 10,550.00 | 9,330.28 | 188,858 |
| 2022-03-21 | 10,500.00 | 10,550.00 | 10,250.00 | 10,350.00 | 9,153.40 | 208,181 |
| 2022-03-18 | 10,250.00 | 10,450.00 | 10,050.00 | 10,450.00 | 9,241.84 | 266,988 |
| 2022-03-17 | 10,150.00 | 10,500.00 | 9,960.00 | 10,400.00 | 9,197.62 | 890,694 |
| 2022-03-16 | 8,700.00 | 11,100.00 | 8,650.00 | 10,150.00 | 8,976.53 | 3,540,927 |
| 2022-03-15 | 8,850.00 | 8,850.00 | 8,690.00 | 8,690.00 | 7,685.32 | 44,311 |
| 2022-03-14 | 8,950.00 | 9,100.00 | 8,710.00 | 8,850.00 | 7,826.82 | 90,614 |
| 2022-03-11 | 8,780.00 | 9,000.00 | 8,670.00 | 8,900.00 | 7,871.04 | 165,590 |
| 2022-03-10 | 8,330.00 | 8,580.00 | 8,330.00 | 8,530.00 | 7,543.82 | 43,408 |
| 2022-03-08 | 8,210.00 | 8,280.00 | 8,140.00 | 8,200.00 | 7,251.97 | 19,273 |
| 2022-03-07 | 8,560.00 | 8,560.00 | 8,320.00 | 8,340.00 | 7,375.79 | 25,816 |
| 2022-03-04 | 8,470.00 | 8,570.00 | 8,390.00 | 8,560.00 | 7,570.35 | 27,681 |
| 2022-03-03 | 8,380.00 | 8,540.00 | 8,380.00 | 8,470.00 | 7,490.76 | 21,884 |
| 2022-03-02 | 8,400.00 | 8,400.00 | 8,290.00 | 8,370.00 | 7,402.32 | 28,030 |
| 2022-02-28 | 8,130.00 | 8,700.00 | 8,010.00 | 8,370.00 | 7,402.32 | 81,515 |
| 2022-02-25 | 7,920.00 | 8,270.00 | 7,920.00 | 8,130.00 | 7,190.06 | 34,632 |
| 2022-02-24 | 8,100.00 | 8,140.00 | 7,780.00 | 7,880.00 | 6,968.97 | 39,816 |
| 2022-02-23 | 8,040.00 | 8,190.00 | 8,000.00 | 8,140.00 | 7,198.91 | 29,699 |
| 2022-02-22 | 8,150.00 | 8,150.00 | 7,960.00 | 8,040.00 | 7,110.47 | 17,034 |
| 2022-02-21 | 8,120.00 | 8,290.00 | 8,070.00 | 8,200.00 | 7,251.97 | 28,722 |
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.