KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,980.00 | 8,140.00 | 7,970.00 | 8,140.00 | 7,198.91 | 20,393 |
| 2022-02-17 | 8,080.00 | 8,190.00 | 7,930.00 | 8,100.00 | 7,163.53 | 21,851 |
| 2022-02-16 | 7,940.00 | 8,080.00 | 7,940.00 | 8,080.00 | 7,145.85 | 13,760 |
| 2022-02-15 | 7,930.00 | 8,150.00 | 7,910.00 | 7,920.00 | 7,004.34 | 25,587 |
| 2022-02-14 | 8,250.00 | 8,250.00 | 7,980.00 | 8,030.00 | 7,101.63 | 28,768 |
| 2022-02-11 | 8,340.00 | 8,360.00 | 8,240.00 | 8,350.00 | 7,384.63 | 26,343 |
| 2022-02-10 | 8,390.00 | 8,500.00 | 8,360.00 | 8,410.00 | 7,437.69 | 21,992 |
| 2022-02-09 | 8,390.00 | 8,450.00 | 8,300.00 | 8,390.00 | 7,420.01 | 27,399 |
| 2022-02-08 | 8,360.00 | 8,440.00 | 8,200.00 | 8,390.00 | 7,420.01 | 24,978 |
| 2022-02-07 | 8,390.00 | 8,400.00 | 8,200.00 | 8,380.00 | 7,411.16 | 34,840 |
| 2022-02-04 | 8,300.00 | 8,380.00 | 8,230.00 | 8,380.00 | 7,411.16 | 19,759 |
| 2022-02-03 | 8,150.00 | 8,320.00 | 8,110.00 | 8,280.00 | 7,322.72 | 33,109 |
| 2022-01-28 | 7,700.00 | 8,090.00 | 7,620.00 | 8,070.00 | 7,137.00 | 29,543 |
| 2022-01-27 | 7,940.00 | 8,050.00 | 7,620.00 | 7,730.00 | 6,836.31 | 49,606 |
| 2022-01-26 | 7,850.00 | 8,070.00 | 7,810.00 | 8,000.00 | 7,075.09 | 34,550 |
| 2022-01-25 | 8,370.00 | 8,370.00 | 7,790.00 | 7,930.00 | 7,013.19 | 52,000 |
| 2022-01-24 | 8,400.00 | 8,400.00 | 8,060.00 | 8,100.00 | 7,163.53 | 45,352 |
| 2022-01-21 | 8,450.00 | 8,450.00 | 8,210.00 | 8,420.00 | 7,446.54 | 29,642 |
| 2022-01-20 | 8,400.00 | 8,570.00 | 8,400.00 | 8,450.00 | 7,473.07 | 22,782 |
| 2022-01-19 | 8,410.00 | 8,550.00 | 8,350.00 | 8,380.00 | 7,411.16 | 34,127 |
| 2022-01-18 | 8,750.00 | 8,780.00 | 8,400.00 | 8,420.00 | 7,446.54 | 42,904 |
| 2022-01-17 | 8,700.00 | 8,750.00 | 8,630.00 | 8,700.00 | 7,694.17 | 34,235 |
| 2022-01-14 | 8,860.00 | 8,990.00 | 8,600.00 | 8,700.00 | 7,694.17 | 80,537 |
| 2022-01-13 | 9,040.00 | 9,050.00 | 8,700.00 | 8,860.00 | 7,835.67 | 37,539 |
| 2022-01-12 | 8,730.00 | 9,060.00 | 8,510.00 | 9,040.00 | 7,994.86 | 51,926 |
| 2022-01-11 | 8,920.00 | 8,960.00 | 8,680.00 | 8,690.00 | 7,685.32 | 45,676 |
| 2022-01-10 | 8,970.00 | 9,060.00 | 8,900.00 | 8,960.00 | 7,924.11 | 38,317 |
| 2022-01-07 | 9,040.00 | 9,110.00 | 8,880.00 | 9,020.00 | 7,977.17 | 42,312 |
| 2022-01-06 | 9,110.00 | 9,280.00 | 8,880.00 | 8,960.00 | 7,924.11 | 105,603 |
| 2022-01-05 | 9,270.00 | 9,380.00 | 9,010.00 | 9,180.00 | 8,118.67 | 271,777 |
| 2022-01-04 | 8,370.00 | 8,920.00 | 8,330.00 | 8,920.00 | 7,888.73 | 125,046 |
| 2022-01-03 | 8,210.00 | 8,410.00 | 8,210.00 | 8,370.00 | 7,402.32 | 18,340 |
| 2021-12-30 | 8,220.00 | 8,250.00 | 8,120.00 | 8,190.00 | 7,243.13 | 31,974 |
| 2021-12-29 | 8,100.00 | 8,290.00 | 8,100.00 | 8,250.00 | 7,296.19 | 24,770 |
| 2021-12-28 | 8,280.00 | 8,360.00 | 8,280.00 | 8,330.00 | 7,207.75 | 35,552 |
| 2021-12-27 | 8,370.00 | 8,450.00 | 8,270.00 | 8,310.00 | 7,190.45 | 29,842 |
| 2021-12-24 | 8,300.00 | 8,350.00 | 8,260.00 | 8,300.00 | 7,181.79 | 20,066 |
| 2021-12-23 | 8,370.00 | 8,370.00 | 8,240.00 | 8,270.00 | 7,155.84 | 20,262 |
| 2021-12-22 | 8,350.00 | 8,400.00 | 8,310.00 | 8,320.00 | 7,199.10 | 11,243 |
| 2021-12-21 | 8,180.00 | 8,390.00 | 8,100.00 | 8,350.00 | 7,225.06 | 17,363 |
| 2021-12-20 | 8,470.00 | 8,500.00 | 8,180.00 | 8,180.00 | 7,077.96 | 37,506 |
| 2021-12-17 | 8,410.00 | 8,550.00 | 8,410.00 | 8,530.00 | 7,380.81 | 15,740 |
| 2021-12-16 | 8,530.00 | 8,730.00 | 8,300.00 | 8,480.00 | 7,337.54 | 39,277 |
| 2021-12-15 | 8,620.00 | 8,620.00 | 8,420.00 | 8,530.00 | 7,380.81 | 16,941 |
| 2021-12-14 | 8,540.00 | 8,700.00 | 8,470.00 | 8,570.00 | 7,415.42 | 26,033 |
| 2021-12-13 | 8,520.00 | 8,760.00 | 8,520.00 | 8,630.00 | 7,467.34 | 43,837 |
| 2021-12-10 | 8,630.00 | 8,740.00 | 8,410.00 | 8,500.00 | 7,354.85 | 38,902 |
| 2021-12-09 | 8,560.00 | 8,750.00 | 8,560.00 | 8,630.00 | 7,467.34 | 27,827 |
| 2021-12-08 | 8,740.00 | 8,760.00 | 8,550.00 | 8,570.00 | 7,415.42 | 27,383 |
| 2021-12-07 | 8,770.00 | 8,810.00 | 8,620.00 | 8,660.00 | 7,493.29 | 16,693 |
| 2021-12-06 | 8,500.00 | 8,770.00 | 8,400.00 | 8,680.00 | 7,510.60 | 39,959 |
| 2021-12-03 | 8,400.00 | 8,550.00 | 8,260.00 | 8,520.00 | 7,372.16 | 37,179 |
| 2021-12-02 | 7,940.00 | 8,400.00 | 7,920.00 | 8,400.00 | 7,268.32 | 23,685 |
| 2021-12-01 | 7,850.00 | 8,130.00 | 7,730.00 | 8,110.00 | 7,017.39 | 41,405 |
| 2021-11-30 | 8,310.00 | 8,380.00 | 7,850.00 | 7,970.00 | 6,896.25 | 70,995 |
| 2021-11-29 | 8,370.00 | 8,370.00 | 8,120.00 | 8,300.00 | 7,181.79 | 54,527 |
| 2021-11-26 | 8,900.00 | 8,900.00 | 8,400.00 | 8,590.00 | 7,432.72 | 80,932 |
| 2021-11-25 | 8,840.00 | 8,900.00 | 8,780.00 | 8,900.00 | 7,700.96 | 23,729 |
| 2021-11-24 | 8,940.00 | 8,940.00 | 8,830.00 | 8,930.00 | 7,726.92 | 20,050 |
| 2021-11-23 | 8,990.00 | 9,000.00 | 8,870.00 | 8,950.00 | 7,744.22 | 10,937 |
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.