KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,280.00 | 5,340.00 | 5,030.00 | 5,340.00 | 5,340.00 | 15,037 |
| 2026-07-16 | 5,340.00 | 5,430.00 | 5,195.00 | 5,290.00 | 5,290.00 | 21,706 |
| 2026-07-15 | 5,260.00 | 5,520.00 | 5,260.00 | 5,340.00 | 5,340.00 | 27,988 |
| 2026-07-14 | 5,370.00 | 5,540.00 | 5,210.00 | 5,310.00 | 5,310.00 | 62,017 |
| 2026-07-13 | 5,820.00 | 6,060.00 | 5,360.00 | 5,370.00 | 5,370.00 | 47,072 |
| 2026-07-10 | 5,470.00 | 5,780.00 | 5,470.00 | 5,740.00 | 5,740.00 | 15,763 |
| 2026-07-09 | 5,460.00 | 5,670.00 | 5,370.00 | 5,470.00 | 5,470.00 | 20,545 |
| 2026-07-08 | 5,690.00 | 5,800.00 | 5,450.00 | 5,460.00 | 5,460.00 | 24,728 |
| 2026-07-07 | 5,700.00 | 5,790.00 | 5,450.00 | 5,700.00 | 5,700.00 | 32,324 |
| 2026-07-06 | 5,900.00 | 5,930.00 | 5,330.00 | 5,710.00 | 5,710.00 | 37,876 |
| 2026-07-03 | 5,740.00 | 5,770.00 | 5,190.00 | 5,580.00 | 5,580.00 | 54,493 |
| 2026-07-02 | 5,850.00 | 6,250.00 | 5,440.00 | 5,780.00 | 5,780.00 | 129,919 |
| 2026-07-01 | 5,580.00 | 5,900.00 | 5,420.00 | 5,850.00 | 5,850.00 | 69,455 |
| 2026-06-30 | 5,700.00 | 5,700.00 | 5,310.00 | 5,380.00 | 5,380.00 | 35,389 |
| 2026-06-29 | 5,050.00 | 5,570.00 | 5,030.00 | 5,570.00 | 5,570.00 | 59,180 |
| 2026-06-26 | 4,995.00 | 5,140.00 | 4,715.00 | 5,030.00 | 5,030.00 | 29,401 |
| 2026-06-25 | 4,815.00 | 5,160.00 | 4,730.00 | 4,925.00 | 4,925.00 | 28,327 |
| 2026-06-24 | 4,795.00 | 4,860.00 | 4,645.00 | 4,810.00 | 4,810.00 | 23,325 |
| 2026-06-23 | 4,830.00 | 4,890.00 | 4,605.00 | 4,805.00 | 4,805.00 | 37,123 |
| 2026-06-22 | 5,010.00 | 5,060.00 | 4,820.00 | 4,945.00 | 4,945.00 | 31,421 |
| 2026-06-19 | 5,150.00 | 5,150.00 | 4,900.00 | 5,010.00 | 5,010.00 | 33,229 |
| 2026-06-18 | 5,240.00 | 5,300.00 | 5,000.00 | 5,150.00 | 5,150.00 | 16,252 |
| 2026-06-17 | 5,400.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | 18,754 |
| 2026-06-16 | 5,300.00 | 5,720.00 | 5,170.00 | 5,400.00 | 5,400.00 | 72,035 |
| 2026-06-15 | 5,280.00 | 5,340.00 | 5,170.00 | 5,270.00 | 5,270.00 | 27,154 |
| 2026-06-12 | 5,050.00 | 5,290.00 | 4,965.00 | 5,090.00 | 5,090.00 | 85,747 |
| 2026-06-11 | 4,890.00 | 4,950.00 | 4,730.00 | 4,935.00 | 4,935.00 | 15,319 |
| 2026-06-10 | 4,890.00 | 4,990.00 | 4,805.00 | 4,890.00 | 4,890.00 | 14,044 |
| 2026-06-09 | 4,820.00 | 4,990.00 | 4,745.00 | 4,930.00 | 4,930.00 | 43,082 |
| 2026-06-08 | 4,800.00 | 4,935.00 | 4,450.00 | 4,725.00 | 4,725.00 | 36,015 |
| 2026-06-05 | 5,250.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,050.00 | 29,480 |
| 2026-06-04 | 5,370.00 | 5,370.00 | 5,050.00 | 5,260.00 | 5,260.00 | 58,072 |
| 2026-06-02 | 5,050.00 | 5,050.00 | 4,860.00 | 4,970.00 | 4,970.00 | 43,940 |
| 2026-06-01 | 5,310.00 | 5,360.00 | 4,935.00 | 5,050.00 | 5,050.00 | 106,507 |
| 2026-05-29 | 5,670.00 | 5,670.00 | 5,200.00 | 5,310.00 | 5,310.00 | 49,036 |
| 2026-05-28 | 5,680.00 | 5,880.00 | 5,110.00 | 5,500.00 | 5,500.00 | 143,117 |
| 2026-05-27 | 6,050.00 | 6,060.00 | 5,620.00 | 5,660.00 | 5,660.00 | 38,096 |
| 2026-05-26 | 6,160.00 | 6,240.00 | 5,970.00 | 6,050.00 | 6,050.00 | 63,220 |
| 2026-05-22 | 6,080.00 | 6,180.00 | 6,010.00 | 6,160.00 | 6,160.00 | 35,318 |
| 2026-05-21 | 5,950.00 | 6,120.00 | 5,930.00 | 5,970.00 | 5,970.00 | 71,953 |
| 2026-05-20 | 6,150.00 | 6,150.00 | 5,770.00 | 5,890.00 | 5,890.00 | 29,683 |
| 2026-05-19 | 6,300.00 | 6,300.00 | 5,890.00 | 6,070.00 | 6,070.00 | 43,162 |
| 2026-05-18 | 6,490.00 | 6,490.00 | 6,150.00 | 6,300.00 | 6,300.00 | 32,103 |
| 2026-05-15 | 6,750.00 | 6,780.00 | 6,410.00 | 6,490.00 | 6,490.00 | 34,370 |
| 2026-05-14 | 6,640.00 | 6,770.00 | 6,580.00 | 6,750.00 | 6,750.00 | 34,492 |
| 2026-05-13 | 6,510.00 | 6,770.00 | 6,400.00 | 6,640.00 | 6,640.00 | 39,398 |
| 2026-05-12 | 6,650.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | 55,088 |
| 2026-05-11 | 7,020.00 | 7,080.00 | 6,700.00 | 6,700.00 | 6,700.00 | 86,760 |
| 2026-05-08 | 7,310.00 | 7,310.00 | 6,870.00 | 7,020.00 | 7,020.00 | 88,664 |
| 2026-05-07 | 7,200.00 | 7,600.00 | 7,130.00 | 7,310.00 | 7,310.00 | 138,379 |
| 2026-05-06 | 7,240.00 | 7,390.00 | 7,060.00 | 7,070.00 | 7,070.00 | 99,312 |
| 2026-05-04 | 7,130.00 | 7,320.00 | 7,110.00 | 7,160.00 | 7,160.00 | 78,023 |
| 2026-04-30 | 7,430.00 | 7,430.00 | 7,100.00 | 7,110.00 | 7,110.00 | 78,674 |
| 2026-04-29 | 7,320.00 | 7,500.00 | 7,180.00 | 7,430.00 | 7,430.00 | 86,286 |
| 2026-04-28 | 7,180.00 | 7,790.00 | 7,020.00 | 7,340.00 | 7,340.00 | 247,155 |
| 2026-04-27 | 7,230.00 | 7,410.00 | 7,080.00 | 7,190.00 | 7,190.00 | 72,711 |
| 2026-04-24 | 7,140.00 | 7,240.00 | 7,100.00 | 7,230.00 | 7,230.00 | 33,532 |
| 2026-04-23 | 7,350.00 | 7,460.00 | 7,060.00 | 7,140.00 | 7,140.00 | 58,631 |
| 2026-04-22 | 7,410.00 | 7,420.00 | 7,210.00 | 7,330.00 | 7,330.00 | 55,854 |
| 2026-04-21 | 7,210.00 | 7,670.00 | 7,190.00 | 7,420.00 | 7,420.00 | 145,820 |
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.