KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,920.00 | 4,930.00 | 4,795.00 | 4,850.00 | 4,679.23 | 16,131 |
| 2025-10-23 | 4,910.00 | 4,910.00 | 4,840.00 | 4,890.00 | 4,717.82 | 6,524 |
| 2025-10-22 | 4,925.00 | 4,960.00 | 4,840.00 | 4,890.00 | 4,717.82 | 15,759 |
| 2025-10-21 | 4,970.00 | 4,980.00 | 4,875.00 | 4,915.00 | 4,741.94 | 8,345 |
| 2025-10-20 | 4,880.00 | 4,975.00 | 4,840.00 | 4,895.00 | 4,722.64 | 10,293 |
| 2025-10-17 | 4,980.00 | 5,080.00 | 4,860.00 | 4,880.00 | 4,708.17 | 15,250 |
| 2025-10-16 | 4,985.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,814.30 | 37,000 |
| 2025-10-15 | 4,960.00 | 4,990.00 | 4,915.00 | 4,990.00 | 4,814.30 | 13,109 |
| 2025-10-14 | 4,915.00 | 4,940.00 | 4,880.00 | 4,930.00 | 4,756.41 | 8,656 |
| 2025-10-13 | 4,910.00 | 4,990.00 | 4,845.00 | 4,915.00 | 4,741.94 | 56,743 |
| 2025-10-10 | 5,180.00 | 5,180.00 | 4,970.00 | 5,020.00 | 4,843.24 | 17,576 |
| 2025-10-02 | 5,120.00 | 5,170.00 | 5,090.00 | 5,170.00 | 4,987.96 | 10,041 |
| 2025-10-01 | 5,050.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,939.72 | 5,435 |
| 2025-09-30 | 5,180.00 | 5,180.00 | 5,050.00 | 5,050.00 | 4,872.18 | 9,054 |
| 2025-09-29 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 4,949.37 | 10,309 |
| 2025-09-26 | 5,150.00 | 5,300.00 | 5,000.00 | 5,040.00 | 4,862.54 | 16,933 |
| 2025-09-25 | 5,150.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,987.96 | 17,590 |
| 2025-09-24 | 5,280.00 | 5,280.00 | 5,090.00 | 5,180.00 | 4,997.61 | 11,901 |
| 2025-09-23 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,055.49 | 12,162 |
| 2025-09-22 | 5,310.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,094.08 | 24,971 |
| 2025-09-19 | 5,380.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,123.03 | 7,528 |
| 2025-09-18 | 5,280.00 | 5,400.00 | 5,180.00 | 5,400.00 | 5,209.86 | 15,050 |
| 2025-09-17 | 5,340.00 | 5,340.00 | 5,160.00 | 5,280.00 | 5,094.08 | 12,362 |
| 2025-09-16 | 5,280.00 | 5,380.00 | 5,260.00 | 5,280.00 | 5,094.08 | 9,748 |
| 2025-09-15 | 5,380.00 | 5,390.00 | 5,240.00 | 5,320.00 | 5,132.68 | 16,096 |
| 2025-09-12 | 5,400.00 | 5,400.00 | 5,330.00 | 5,340.00 | 5,151.97 | 8,312 |
| 2025-09-11 | 5,350.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,219.51 | 33,767 |
| 2025-09-10 | 5,340.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,161.62 | 13,369 |
| 2025-09-09 | 5,440.00 | 5,440.00 | 5,210.00 | 5,350.00 | 5,161.62 | 32,367 |
| 2025-09-08 | 5,100.00 | 5,480.00 | 5,030.00 | 5,360.00 | 5,171.27 | 55,258 |
| 2025-09-05 | 5,100.00 | 5,120.00 | 5,020.00 | 5,020.00 | 4,843.24 | 3,980 |
| 2025-09-04 | 5,130.00 | 5,130.00 | 5,010.00 | 5,100.00 | 4,920.42 | 8,801 |
| 2025-09-03 | 5,070.00 | 5,110.00 | 4,965.00 | 5,110.00 | 4,930.07 | 7,816 |
| 2025-09-02 | 4,975.00 | 5,030.00 | 4,920.00 | 5,030.00 | 4,852.89 | 5,989 |
| 2025-09-01 | 5,000.00 | 5,010.00 | 4,920.00 | 4,940.00 | 4,766.06 | 15,934 |
| 2025-08-29 | 5,050.00 | 5,140.00 | 4,975.00 | 4,995.00 | 4,819.12 | 18,261 |
| 2025-08-28 | 4,980.00 | 5,070.00 | 4,930.00 | 5,050.00 | 4,872.18 | 9,103 |
| 2025-08-27 | 5,090.00 | 5,110.00 | 4,940.00 | 4,960.00 | 4,785.35 | 15,242 |
| 2025-08-26 | 5,090.00 | 5,110.00 | 5,000.00 | 5,090.00 | 4,910.77 | 11,004 |
| 2025-08-25 | 5,130.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,910.77 | 4,249 |
| 2025-08-22 | 5,070.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,901.13 | 9,147 |
| 2025-08-21 | 5,080.00 | 5,120.00 | 5,000.00 | 5,080.00 | 4,901.13 | 5,711 |
| 2025-08-20 | 5,170.00 | 5,170.00 | 4,910.00 | 5,040.00 | 4,862.54 | 15,019 |
| 2025-08-19 | 5,100.00 | 5,220.00 | 5,020.00 | 5,190.00 | 5,007.25 | 8,034 |
| 2025-08-18 | 5,100.00 | 5,250.00 | 5,030.00 | 5,100.00 | 4,920.42 | 18,188 |
| 2025-08-14 | 5,260.00 | 5,260.00 | 5,010.00 | 5,050.00 | 4,872.18 | 25,610 |
| 2025-08-13 | 5,120.00 | 5,260.00 | 5,070.00 | 5,190.00 | 5,007.25 | 14,086 |
| 2025-08-12 | 5,220.00 | 5,250.00 | 5,130.00 | 5,160.00 | 4,978.31 | 9,406 |
| 2025-08-11 | 5,250.00 | 5,290.00 | 5,180.00 | 5,200.00 | 5,016.90 | 10,701 |
| 2025-08-08 | 5,250.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,113.38 | 3,443 |
| 2025-08-07 | 5,340.00 | 5,360.00 | 5,160.00 | 5,300.00 | 5,113.38 | 52,404 |
| 2025-08-06 | 5,260.00 | 5,380.00 | 5,230.00 | 5,360.00 | 5,171.27 | 6,631 |
| 2025-08-05 | 5,260.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,103.73 | 19,846 |
| 2025-08-04 | 5,020.00 | 5,330.00 | 4,995.00 | 5,240.00 | 5,055.49 | 29,135 |
| 2025-08-01 | 5,270.00 | 5,270.00 | 4,850.00 | 5,020.00 | 4,843.24 | 23,082 |
| 2025-07-31 | 5,440.00 | 5,440.00 | 5,220.00 | 5,270.00 | 5,084.44 | 16,717 |
| 2025-07-30 | 5,170.00 | 5,500.00 | 5,170.00 | 5,250.00 | 5,065.14 | 27,132 |
| 2025-07-29 | 5,100.00 | 5,340.00 | 5,020.00 | 5,220.00 | 5,036.20 | 28,587 |
| 2025-07-28 | 5,170.00 | 5,340.00 | 5,050.00 | 5,100.00 | 4,920.42 | 20,361 |
| 2025-07-25 | 5,330.00 | 5,330.00 | 5,130.00 | 5,170.00 | 4,987.96 | 16,319 |
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.