KCC Engineering & Construction Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,060.00 | 5,360.00 | 5,060.00 | 5,260.00 | 5,260.00 | 4,568 |
| 2026-10-16 | 5,120.00 | 5,280.00 | 5,050.00 | 5,160.00 | 5,160.00 | 8,510 |
| 2026-10-15 | 5,060.00 | 5,440.00 | 4,930.00 | 4,950.00 | 4,950.00 | 18,515 |
| 2026-10-14 | 5,210.00 | 5,310.00 | 5,110.00 | 5,160.00 | 5,160.00 | 21,320 |
| 2026-10-13 | 5,260.00 | 5,320.00 | 5,020.00 | 5,210.00 | 5,210.00 | 15,694 |
| 2026-10-12 | 5,490.00 | 5,510.00 | 5,250.00 | 5,270.00 | 5,270.00 | 22,822 |
| 2026-10-08 | 5,660.00 | 5,810.00 | 5,470.00 | 5,490.00 | 5,490.00 | 25,401 |
| 2026-10-07 | 5,690.00 | 5,690.00 | 5,510.00 | 5,520.00 | 5,520.00 | 7,576 |
| 2026-10-06 | 5,780.00 | 5,780.00 | 5,520.00 | 5,570.00 | 5,570.00 | 7,308 |
| 2026-10-02 | 5,780.00 | 5,780.00 | 5,580.00 | 5,610.00 | 5,610.00 | 6,255 |
| 2026-10-01 | 5,790.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | 8,715 |
| 2026-09-30 | 5,760.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,710.00 | 3,951 |
| 2026-09-29 | 6,000.00 | 6,000.00 | 5,660.00 | 5,750.00 | 5,750.00 | 10,926 |
| 2026-09-28 | 5,790.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,820.00 | 8,400 |
| 2026-09-23 | 5,980.00 | 5,980.00 | 5,750.00 | 5,790.00 | 5,790.00 | 9,525 |
| 2026-09-22 | 6,030.00 | 6,120.00 | 5,850.00 | 5,880.00 | 5,880.00 | 9,190 |
| 2026-09-21 | 6,030.00 | 6,030.00 | 5,800.00 | 5,860.00 | 5,860.00 | 17,547 |
| 2026-09-18 | 6,020.00 | 6,120.00 | 5,880.00 | 5,980.00 | 5,980.00 | 25,363 |
| 2026-09-17 | 5,830.00 | 6,000.00 | 5,820.00 | 5,880.00 | 5,880.00 | 7,926 |
| 2026-09-16 | 6,000.00 | 6,050.00 | 5,810.00 | 5,890.00 | 5,890.00 | 26,138 |
| 2026-09-15 | 5,610.00 | 6,200.00 | 5,550.00 | 5,960.00 | 5,960.00 | 171,796 |
| 2026-09-14 | 5,770.00 | 5,790.00 | 5,460.00 | 5,610.00 | 5,610.00 | 12,252 |
| 2026-09-11 | 5,750.00 | 5,850.00 | 5,700.00 | 5,790.00 | 5,790.00 | 6,595 |
| 2026-09-10 | 5,800.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,750.00 | 10,178 |
| 2026-09-09 | 5,950.00 | 6,050.00 | 5,620.00 | 5,850.00 | 5,850.00 | 24,695 |
| 2026-09-08 | 5,610.00 | 6,070.00 | 5,560.00 | 5,930.00 | 5,930.00 | 74,425 |
| 2026-09-07 | 5,630.00 | 5,660.00 | 5,510.00 | 5,640.00 | 5,640.00 | 11,599 |
| 2026-09-04 | 5,600.00 | 5,630.00 | 5,470.00 | 5,630.00 | 5,630.00 | 9,957 |
| 2026-09-03 | 5,630.00 | 5,650.00 | 5,450.00 | 5,630.00 | 5,630.00 | 10,212 |
| 2026-09-02 | 5,560.00 | 5,560.00 | 5,430.00 | 5,470.00 | 5,470.00 | 2,220 |
| 2026-09-01 | 5,580.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | 8,781 |
| 2026-08-31 | 5,690.00 | 5,690.00 | 5,480.00 | 5,560.00 | 5,560.00 | 15,847 |
| 2026-08-28 | 5,650.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,670.00 | 6,112 |
| 2026-08-27 | 5,660.00 | 5,780.00 | 5,510.00 | 5,650.00 | 5,650.00 | 9,794 |
| 2026-08-26 | 5,790.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,700.00 | 15,579 |
| 2026-08-25 | 5,480.00 | 5,670.00 | 5,410.00 | 5,650.00 | 5,650.00 | 8,224 |
| 2026-08-24 | 5,510.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,520.00 | 6,699 |
| 2026-08-21 | 5,770.00 | 5,770.00 | 5,490.00 | 5,510.00 | 5,510.00 | 10,979 |
| 2026-08-20 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 9,990 |
| 2026-08-19 | 5,570.00 | 5,770.00 | 5,475.00 | 5,750.00 | 5,750.00 | 13,781 |
| 2026-08-18 | 5,760.00 | 6,000.00 | 5,510.00 | 5,600.00 | 5,600.00 | 35,251 |
| 2026-08-14 | 5,720.00 | 5,840.00 | 5,660.00 | 5,750.00 | 5,750.00 | 22,193 |
| 2026-08-13 | 5,760.00 | 5,790.00 | 5,600.00 | 5,720.00 | 5,720.00 | 21,518 |
| 2026-08-12 | 5,910.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | 17,790 |
| 2026-08-11 | 5,760.00 | 5,900.00 | 5,600.00 | 5,870.00 | 5,870.00 | 14,143 |
| 2026-08-10 | 5,680.00 | 5,770.00 | 5,570.00 | 5,760.00 | 5,760.00 | 18,111 |
| 2026-08-07 | 5,580.00 | 5,720.00 | 5,460.00 | 5,640.00 | 5,640.00 | 18,154 |
| 2026-08-06 | 5,680.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 12,900 |
| 2026-08-05 | 5,450.00 | 5,670.00 | 5,450.00 | 5,580.00 | 5,580.00 | 26,584 |
| 2026-08-04 | 5,130.00 | 5,470.00 | 5,130.00 | 5,450.00 | 5,450.00 | 23,120 |
| 2026-08-03 | 5,250.00 | 5,360.00 | 5,150.00 | 5,220.00 | 5,220.00 | 5,782 |
| 2026-07-31 | 4,925.00 | 5,250.00 | 4,925.00 | 5,250.00 | 5,250.00 | 15,663 |
| 2026-07-30 | 4,970.00 | 5,070.00 | 4,765.00 | 4,965.00 | 4,965.00 | 14,498 |
| 2026-07-29 | 5,220.00 | 5,220.00 | 4,755.00 | 4,975.00 | 4,975.00 | 28,108 |
| 2026-07-28 | 5,300.00 | 5,350.00 | 5,080.00 | 5,130.00 | 5,130.00 | 9,726 |
| 2026-07-27 | 5,430.00 | 5,550.00 | 5,280.00 | 5,440.00 | 5,440.00 | 11,756 |
| 2026-07-24 | 5,410.00 | 5,545.00 | 5,320.00 | 5,390.00 | 5,390.00 | 16,037 |
| 2026-07-23 | 5,350.00 | 5,600.00 | 5,260.00 | 5,410.00 | 5,410.00 | 30,780 |
| 2026-07-22 | 5,340.00 | 5,450.00 | 5,240.00 | 5,250.00 | 5,250.00 | 22,913 |
| 2026-07-21 | 5,340.00 | 5,340.00 | 5,020.00 | 5,320.00 | 5,320.00 | 18,482 |
Page 1 of 2 · 61 trading daysOlder →
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.