KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,970.00 | 9,010.00 | 8,790.00 | 8,830.00 | 7,640.39 | 42,740 |
| 2021-11-19 | 9,200.00 | 9,200.00 | 8,930.00 | 8,960.00 | 7,752.88 | 32,406 |
| 2021-11-18 | 9,260.00 | 9,260.00 | 8,980.00 | 9,040.00 | 7,822.10 | 47,074 |
| 2021-11-17 | 9,430.00 | 9,450.00 | 9,150.00 | 9,250.00 | 8,003.81 | 37,445 |
| 2021-11-16 | 9,540.00 | 9,540.00 | 9,360.00 | 9,450.00 | 8,176.86 | 37,896 |
| 2021-11-15 | 9,550.00 | 9,680.00 | 9,480.00 | 9,560.00 | 8,272.04 | 16,068 |
| 2021-11-12 | 9,370.00 | 9,550.00 | 9,370.00 | 9,530.00 | 8,246.08 | 22,800 |
| 2021-11-11 | 9,600.00 | 9,630.00 | 9,120.00 | 9,350.00 | 8,090.33 | 65,758 |
| 2021-11-10 | 9,830.00 | 9,880.00 | 9,650.00 | 9,650.00 | 8,349.92 | 34,314 |
| 2021-11-09 | 9,930.00 | 10,050.00 | 9,800.00 | 9,910.00 | 8,574.89 | 36,650 |
| 2021-11-08 | 9,720.00 | 9,920.00 | 9,620.00 | 9,920.00 | 8,583.54 | 33,300 |
| 2021-11-05 | 9,890.00 | 9,890.00 | 9,620.00 | 9,720.00 | 8,410.49 | 44,263 |
| 2021-11-04 | 9,960.00 | 10,050.00 | 9,830.00 | 9,900.00 | 8,566.24 | 29,545 |
| 2021-11-03 | 10,100.00 | 10,100.00 | 9,890.00 | 9,950.00 | 8,609.50 | 56,906 |
| 2021-11-02 | 10,050.00 | 10,150.00 | 10,050.00 | 10,100.00 | 8,739.29 | 20,447 |
| 2021-11-01 | 9,990.00 | 10,150.00 | 9,960.00 | 10,050.00 | 8,696.03 | 23,751 |
| 2021-10-29 | 10,050.00 | 10,100.00 | 9,960.00 | 9,980.00 | 8,635.46 | 43,732 |
| 2021-10-28 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 8,652.76 | 54,034 |
| 2021-10-27 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 8,782.56 | 27,369 |
| 2021-10-26 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,869.08 | 18,346 |
| 2021-10-25 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,782.56 | 31,805 |
| 2021-10-22 | 10,250.00 | 10,250.00 | 10,050.00 | 10,200.00 | 8,825.82 | 31,705 |
| 2021-10-21 | 10,200.00 | 10,350.00 | 10,100.00 | 10,250.00 | 8,869.08 | 35,030 |
| 2021-10-20 | 10,250.00 | 10,450.00 | 10,200.00 | 10,200.00 | 8,825.82 | 24,920 |
| 2021-10-19 | 10,750.00 | 10,750.00 | 10,150.00 | 10,300.00 | 8,912.35 | 34,980 |
| 2021-10-18 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 9,085.40 | 19,817 |
| 2021-10-15 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 9,128.67 | 29,022 |
| 2021-10-14 | 10,250.00 | 10,450.00 | 10,250.00 | 10,350.00 | 8,955.61 | 31,033 |
← NewerPage 21 of 21 · 1,228 trading days
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.