KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,420.00 | 5,450.00 | 5,270.00 | 5,280.00 | 5,094.08 | 13,364 |
| 2025-07-23 | 5,390.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,190.56 | 10,240 |
| 2025-07-22 | 5,440.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,200.21 | 29,404 |
| 2025-07-21 | 5,510.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,248.45 | 14,390 |
| 2025-07-18 | 5,580.00 | 5,680.00 | 5,290.00 | 5,560.00 | 5,364.23 | 40,209 |
| 2025-07-17 | 5,640.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,383.52 | 10,257 |
| 2025-07-16 | 5,830.00 | 5,860.00 | 5,640.00 | 5,670.00 | 5,470.35 | 22,418 |
| 2025-07-15 | 5,860.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,595.77 | 20,794 |
| 2025-07-14 | 5,670.00 | 5,960.00 | 5,670.00 | 5,860.00 | 5,653.66 | 23,594 |
| 2025-07-11 | 5,870.00 | 5,920.00 | 5,770.00 | 5,770.00 | 5,566.83 | 29,943 |
| 2025-07-10 | 5,880.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,663.31 | 27,590 |
| 2025-07-09 | 5,500.00 | 5,910.00 | 5,480.00 | 5,850.00 | 5,644.01 | 100,688 |
| 2025-07-08 | 5,380.00 | 5,480.00 | 5,260.00 | 5,470.00 | 5,277.39 | 34,822 |
| 2025-07-07 | 5,400.00 | 5,500.00 | 5,330.00 | 5,360.00 | 5,171.27 | 14,941 |
| 2025-07-04 | 5,640.00 | 5,700.00 | 5,390.00 | 5,390.00 | 5,200.21 | 56,149 |
| 2025-07-03 | 5,570.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,441.41 | 32,590 |
| 2025-07-02 | 5,600.00 | 5,710.00 | 5,440.00 | 5,570.00 | 5,373.87 | 77,730 |
| 2025-07-01 | 5,230.00 | 5,840.00 | 5,230.00 | 5,560.00 | 5,364.23 | 181,577 |
| 2025-06-30 | 5,120.00 | 5,310.00 | 5,120.00 | 5,230.00 | 5,045.85 | 28,522 |
| 2025-06-27 | 5,050.00 | 5,170.00 | 5,030.00 | 5,140.00 | 4,959.01 | 27,096 |
| 2025-06-26 | 5,200.00 | 5,230.00 | 4,990.00 | 5,050.00 | 4,872.18 | 36,198 |
| 2025-06-25 | 5,160.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,016.90 | 55,598 |
| 2025-06-24 | 5,100.00 | 5,180.00 | 5,000.00 | 5,150.00 | 4,968.66 | 49,850 |
| 2025-06-23 | 5,150.00 | 5,260.00 | 4,975.00 | 5,040.00 | 4,862.54 | 37,754 |
| 2025-06-20 | 5,180.00 | 5,230.00 | 5,110.00 | 5,180.00 | 4,997.61 | 11,276 |
| 2025-06-19 | 5,300.00 | 5,380.00 | 5,140.00 | 5,180.00 | 4,997.61 | 22,428 |
| 2025-06-18 | 5,140.00 | 5,440.00 | 5,060.00 | 5,300.00 | 5,113.38 | 76,186 |
| 2025-06-17 | 5,250.00 | 5,250.00 | 5,060.00 | 5,120.00 | 4,939.72 | 13,955 |
| 2025-06-16 | 5,160.00 | 5,250.00 | 5,000.00 | 5,180.00 | 4,997.61 | 34,123 |
| 2025-06-13 | 5,260.00 | 5,260.00 | 5,000.00 | 5,160.00 | 4,978.31 | 22,553 |
| 2025-06-12 | 5,170.00 | 5,320.00 | 5,170.00 | 5,180.00 | 4,997.61 | 27,136 |
| 2025-06-11 | 5,260.00 | 5,270.00 | 5,070.00 | 5,170.00 | 4,987.96 | 36,891 |
| 2025-06-10 | 5,300.00 | 5,420.00 | 5,130.00 | 5,260.00 | 5,074.79 | 33,504 |
| 2025-06-09 | 5,220.00 | 5,520.00 | 5,220.00 | 5,290.00 | 5,103.73 | 88,560 |
| 2025-06-05 | 5,220.00 | 5,250.00 | 4,835.00 | 5,180.00 | 4,997.61 | 51,539 |
| 2025-06-04 | 5,050.00 | 5,220.00 | 5,050.00 | 5,200.00 | 5,016.90 | 28,722 |
| 2025-06-02 | 5,190.00 | 5,190.00 | 5,000.00 | 5,050.00 | 4,872.18 | 17,580 |
| 2025-05-30 | 5,070.00 | 5,190.00 | 5,020.00 | 5,160.00 | 4,978.31 | 32,311 |
| 2025-05-29 | 4,970.00 | 5,100.00 | 4,790.00 | 5,040.00 | 4,862.54 | 40,994 |
| 2025-05-28 | 4,795.00 | 4,995.00 | 4,790.00 | 4,935.00 | 4,761.23 | 30,875 |
| 2025-05-27 | 4,895.00 | 4,985.00 | 4,640.00 | 4,790.00 | 4,621.34 | 12,062 |
| 2025-05-26 | 4,945.00 | 4,980.00 | 4,665.00 | 4,945.00 | 4,770.88 | 26,262 |
| 2025-05-23 | 4,855.00 | 4,935.00 | 4,830.00 | 4,935.00 | 4,761.23 | 35,225 |
| 2025-05-22 | 4,760.00 | 4,910.00 | 4,740.00 | 4,855.00 | 4,684.05 | 28,376 |
| 2025-05-21 | 4,740.00 | 4,855.00 | 4,610.00 | 4,760.00 | 4,592.39 | 14,977 |
| 2025-05-20 | 4,630.00 | 4,720.00 | 4,590.00 | 4,665.00 | 4,500.74 | 17,977 |
| 2025-05-19 | 4,685.00 | 4,735.00 | 4,620.00 | 4,630.00 | 4,466.97 | 19,318 |
| 2025-05-16 | 4,505.00 | 4,820.00 | 4,505.00 | 4,700.00 | 4,534.51 | 38,968 |
| 2025-05-15 | 4,490.00 | 4,565.00 | 4,475.00 | 4,500.00 | 4,341.55 | 6,571 |
| 2025-05-14 | 4,590.00 | 4,590.00 | 4,495.00 | 4,510.00 | 4,351.20 | 11,901 |
| 2025-05-13 | 4,490.00 | 4,600.00 | 4,430.00 | 4,580.00 | 4,418.73 | 21,352 |
| 2025-05-12 | 4,350.00 | 4,560.00 | 4,315.00 | 4,490.00 | 4,331.90 | 23,256 |
| 2025-05-09 | 4,355.00 | 4,410.00 | 4,270.00 | 4,370.00 | 4,216.13 | 4,571 |
| 2025-05-08 | 4,275.00 | 4,330.00 | 4,270.00 | 4,295.00 | 4,143.77 | 5,826 |
| 2025-05-07 | 4,310.00 | 4,440.00 | 4,170.00 | 4,270.00 | 4,119.65 | 25,784 |
| 2025-05-02 | 4,300.00 | 4,440.00 | 4,270.00 | 4,315.00 | 4,163.06 | 5,858 |
| 2025-04-30 | 4,340.00 | 4,430.00 | 4,280.00 | 4,360.00 | 4,206.48 | 13,241 |
| 2025-04-29 | 4,405.00 | 4,405.00 | 4,280.00 | 4,340.00 | 4,187.18 | 16,873 |
| 2025-04-28 | 4,330.00 | 4,425.00 | 4,265.00 | 4,405.00 | 4,249.89 | 26,146 |
| 2025-04-25 | 4,270.00 | 4,375.00 | 4,250.00 | 4,320.00 | 4,167.89 | 23,659 |
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.