KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,570.00 | 5,670.00 | 5,430.00 | 5,630.00 | 5,630.00 | 24,959 |
| 2026-01-19 | 5,530.00 | 5,600.00 | 5,200.00 | 5,520.00 | 5,520.00 | 17,430 |
| 2026-01-16 | 5,510.00 | 5,640.00 | 5,450.00 | 5,550.00 | 5,550.00 | 21,099 |
| 2026-01-15 | 5,410.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,510.00 | 11,640 |
| 2026-01-14 | 5,470.00 | 5,520.00 | 5,330.00 | 5,450.00 | 5,450.00 | 12,713 |
| 2026-01-13 | 5,420.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,400.00 | 10,021 |
| 2026-01-12 | 5,250.00 | 5,420.00 | 5,250.00 | 5,420.00 | 5,420.00 | 10,965 |
| 2026-01-09 | 5,270.00 | 5,380.00 | 5,230.00 | 5,290.00 | 5,290.00 | 10,775 |
| 2026-01-08 | 5,460.00 | 5,460.00 | 5,220.00 | 5,280.00 | 5,280.00 | 18,586 |
| 2026-01-07 | 5,520.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | 25,938 |
| 2026-01-06 | 5,560.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,520.00 | 30,230 |
| 2026-01-05 | 5,440.00 | 5,560.00 | 5,380.00 | 5,550.00 | 5,550.00 | 18,939 |
| 2026-01-02 | 5,590.00 | 5,590.00 | 5,220.00 | 5,450.00 | 5,450.00 | 38,738 |
| 2025-12-30 | 5,560.00 | 5,600.00 | 5,510.00 | 5,580.00 | 5,580.00 | 12,377 |
| 2025-12-29 | 5,580.00 | 5,700.00 | 5,540.00 | 5,590.00 | 5,590.00 | 27,163 |
| 2025-12-26 | 5,700.00 | 5,740.00 | 5,640.00 | 5,680.00 | 5,480.00 | 10,347 |
| 2025-12-24 | 5,700.00 | 5,750.00 | 5,600.00 | 5,690.00 | 5,489.65 | 21,959 |
| 2025-12-23 | 5,710.00 | 5,770.00 | 5,630.00 | 5,700.00 | 5,499.30 | 18,451 |
| 2025-12-22 | 5,740.00 | 5,840.00 | 5,570.00 | 5,720.00 | 5,518.59 | 50,524 |
| 2025-12-19 | 5,730.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,528.24 | 24,894 |
| 2025-12-18 | 5,780.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,528.24 | 31,700 |
| 2025-12-17 | 5,650.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,576.48 | 46,368 |
| 2025-12-16 | 5,700.00 | 5,730.00 | 5,480.00 | 5,690.00 | 5,489.65 | 76,327 |
| 2025-12-15 | 5,560.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,508.94 | 17,831 |
| 2025-12-12 | 5,820.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,605.42 | 37,504 |
| 2025-12-11 | 5,720.00 | 5,850.00 | 5,560.00 | 5,830.00 | 5,624.72 | 66,035 |
| 2025-12-10 | 5,670.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,518.59 | 51,621 |
| 2025-12-09 | 5,760.00 | 5,760.00 | 5,520.00 | 5,600.00 | 5,402.82 | 35,065 |
| 2025-12-08 | 5,830.00 | 5,850.00 | 5,450.00 | 5,760.00 | 5,557.18 | 187,697 |
| 2025-12-05 | 5,180.00 | 6,160.00 | 5,180.00 | 5,810.00 | 5,605.42 | 707,533 |
| 2025-12-04 | 5,230.00 | 5,280.00 | 5,090.00 | 5,180.00 | 4,997.61 | 38,256 |
| 2025-12-03 | 4,995.00 | 5,260.00 | 4,965.00 | 5,180.00 | 4,997.61 | 33,749 |
| 2025-12-02 | 5,000.00 | 5,010.00 | 4,880.00 | 4,995.00 | 4,819.12 | 14,361 |
| 2025-12-01 | 4,980.00 | 4,990.00 | 4,950.00 | 4,980.00 | 4,804.65 | 5,249 |
| 2025-11-28 | 4,990.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,799.82 | 7,347 |
| 2025-11-27 | 5,000.00 | 5,050.00 | 4,950.00 | 4,970.00 | 4,795.00 | 6,904 |
| 2025-11-26 | 4,970.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,804.65 | 12,681 |
| 2025-11-25 | 4,980.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,741.94 | 5,287 |
| 2025-11-24 | 5,050.00 | 5,050.00 | 4,875.00 | 4,915.00 | 4,741.94 | 5,262 |
| 2025-11-21 | 4,940.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,741.94 | 6,444 |
| 2025-11-20 | 4,870.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,756.41 | 12,352 |
| 2025-11-19 | 4,940.00 | 4,940.00 | 4,800.00 | 4,865.00 | 4,693.70 | 12,211 |
| 2025-11-18 | 4,925.00 | 5,000.00 | 4,870.00 | 4,940.00 | 4,766.06 | 11,173 |
| 2025-11-17 | 4,950.00 | 4,970.00 | 4,865.00 | 4,935.00 | 4,761.23 | 16,145 |
| 2025-11-14 | 4,790.00 | 4,885.00 | 4,785.00 | 4,840.00 | 4,669.58 | 7,891 |
| 2025-11-13 | 4,840.00 | 4,850.00 | 4,815.00 | 4,840.00 | 4,669.58 | 7,665 |
| 2025-11-12 | 4,830.00 | 4,875.00 | 4,755.00 | 4,815.00 | 4,645.46 | 7,062 |
| 2025-11-11 | 4,875.00 | 4,875.00 | 4,730.00 | 4,750.00 | 4,582.75 | 12,523 |
| 2025-11-10 | 4,700.00 | 4,830.00 | 4,695.00 | 4,790.00 | 4,621.34 | 30,572 |
| 2025-11-07 | 4,790.00 | 4,790.00 | 4,615.00 | 4,695.00 | 4,529.68 | 13,529 |
| 2025-11-06 | 4,810.00 | 4,930.00 | 4,645.00 | 4,700.00 | 4,534.51 | 17,834 |
| 2025-11-05 | 4,740.00 | 4,810.00 | 4,605.00 | 4,810.00 | 4,640.63 | 27,402 |
| 2025-11-04 | 4,790.00 | 4,790.00 | 4,680.00 | 4,740.00 | 4,573.10 | 8,521 |
| 2025-11-03 | 4,750.00 | 4,785.00 | 4,665.00 | 4,720.00 | 4,553.80 | 26,520 |
| 2025-10-31 | 4,795.00 | 4,855.00 | 4,720.00 | 4,780.00 | 4,611.69 | 12,674 |
| 2025-10-30 | 4,830.00 | 4,880.00 | 4,735.00 | 4,795.00 | 4,626.16 | 12,461 |
| 2025-10-29 | 4,980.00 | 4,980.00 | 4,815.00 | 4,830.00 | 4,659.93 | 35,915 |
| 2025-10-28 | 4,915.00 | 4,945.00 | 4,900.00 | 4,915.00 | 4,741.94 | 4,875 |
| 2025-10-27 | 4,900.00 | 4,970.00 | 4,880.00 | 4,915.00 | 4,741.94 | 23,937 |
| 2025-10-24 | 4,920.00 | 4,930.00 | 4,795.00 | 4,850.00 | 4,679.23 | 16,131 |
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.