KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 37,500.00 | 37,700.00 | 36,400.00 | 37,600.00 | 37,600.00 | 36,800 |
| 2026-10-16 | 37,000.00 | 39,200.00 | 37,000.00 | 38,900.00 | 38,900.00 | 38,024 |
| 2026-10-15 | 39,050.00 | 39,100.00 | 35,800.00 | 36,850.00 | 36,850.00 | 54,021 |
| 2026-10-14 | 44,150.00 | 45,150.00 | 39,750.00 | 41,450.00 | 41,450.00 | 50,961 |
| 2026-10-13 | 43,000.00 | 44,550.00 | 42,050.00 | 44,150.00 | 44,150.00 | 37,734 |
| 2026-10-12 | 46,350.00 | 46,350.00 | 43,800.00 | 44,950.00 | 44,950.00 | 45,674 |
| 2026-10-08 | 46,900.00 | 47,450.00 | 45,900.00 | 46,200.00 | 46,200.00 | 35,074 |
| 2026-10-07 | 44,900.00 | 47,900.00 | 44,550.00 | 47,250.00 | 47,250.00 | 64,214 |
| 2026-10-06 | 44,000.00 | 45,500.00 | 43,200.00 | 45,450.00 | 45,450.00 | 33,266 |
| 2026-10-02 | 44,900.00 | 45,350.00 | 43,400.00 | 44,000.00 | 44,000.00 | 33,974 |
| 2026-10-01 | 44,200.00 | 45,500.00 | 43,200.00 | 45,000.00 | 45,000.00 | 41,849 |
| 2026-09-30 | 46,500.00 | 46,800.00 | 43,800.00 | 43,900.00 | 43,900.00 | 40,489 |
| 2026-09-29 | 44,000.00 | 46,250.00 | 43,700.00 | 46,250.00 | 46,250.00 | 50,543 |
| 2026-09-28 | 43,950.00 | 43,950.00 | 43,100.00 | 43,800.00 | 43,800.00 | 28,454 |
| 2026-09-23 | 43,300.00 | 43,850.00 | 42,800.00 | 43,350.00 | 43,350.00 | 35,375 |
| 2026-09-22 | 44,650.00 | 44,900.00 | 42,800.00 | 43,450.00 | 43,450.00 | 33,597 |
| 2026-09-21 | 41,550.00 | 45,000.00 | 40,700.00 | 44,600.00 | 44,600.00 | 97,294 |
| 2026-09-18 | 40,000.00 | 41,300.00 | 40,000.00 | 41,300.00 | 41,300.00 | 27,775 |
| 2026-09-17 | 39,500.00 | 40,000.00 | 38,750.00 | 39,600.00 | 39,600.00 | 13,645 |
| 2026-09-16 | 38,950.00 | 39,800.00 | 38,050.00 | 39,800.00 | 39,800.00 | 20,882 |
| 2026-09-15 | 38,350.00 | 39,700.00 | 37,900.00 | 38,750.00 | 38,750.00 | 27,992 |
| 2026-09-14 | 39,900.00 | 40,050.00 | 38,700.00 | 39,200.00 | 39,200.00 | 21,095 |
| 2026-09-11 | 40,700.00 | 40,700.00 | 39,600.00 | 39,900.00 | 39,900.00 | 19,590 |
| 2026-09-10 | 38,750.00 | 41,900.00 | 38,700.00 | 41,150.00 | 41,150.00 | 85,457 |
| 2026-09-09 | 38,100.00 | 38,850.00 | 38,000.00 | 38,700.00 | 38,700.00 | 22,786 |
| 2026-09-08 | 38,550.00 | 39,600.00 | 37,750.00 | 38,100.00 | 38,100.00 | 30,067 |
| 2026-09-07 | 38,700.00 | 38,950.00 | 37,850.00 | 38,750.00 | 38,750.00 | 17,465 |
| 2026-09-04 | 36,550.00 | 38,200.00 | 36,550.00 | 38,000.00 | 38,000.00 | 23,546 |
| 2026-09-03 | 37,550.00 | 38,000.00 | 36,200.00 | 36,800.00 | 36,800.00 | 26,231 |
| 2026-09-02 | 38,900.00 | 38,900.00 | 36,900.00 | 37,400.00 | 37,400.00 | 44,198 |
| 2026-09-01 | 41,000.00 | 41,000.00 | 38,100.00 | 39,150.00 | 39,150.00 | 26,345 |
| 2026-08-31 | 40,150.00 | 41,500.00 | 38,750.00 | 41,000.00 | 41,000.00 | 40,668 |
| 2026-08-28 | 38,000.00 | 41,450.00 | 37,050.00 | 40,950.00 | 40,950.00 | 76,161 |
| 2026-08-27 | 37,250.00 | 39,350.00 | 37,050.00 | 38,650.00 | 38,650.00 | 49,614 |
| 2026-08-26 | 36,000.00 | 36,400.00 | 35,000.00 | 36,300.00 | 36,300.00 | 22,472 |
| 2026-08-25 | 35,000.00 | 36,200.00 | 33,100.00 | 36,000.00 | 36,000.00 | 27,184 |
| 2026-08-24 | 34,200.00 | 35,000.00 | 34,150.00 | 35,000.00 | 35,000.00 | 22,654 |
| 2026-08-21 | 35,000.00 | 35,000.00 | 33,250.00 | 34,200.00 | 34,200.00 | 29,533 |
| 2026-08-20 | 34,750.00 | 35,250.00 | 34,550.00 | 35,000.00 | 35,000.00 | 24,958 |
| 2026-08-19 | 33,300.00 | 35,100.00 | 33,000.00 | 34,600.00 | 34,600.00 | 35,492 |
| 2026-08-18 | 34,600.00 | 35,250.00 | 34,200.00 | 34,500.00 | 34,500.00 | 28,930 |
| 2026-08-14 | 34,300.00 | 34,650.00 | 33,550.00 | 34,650.00 | 34,650.00 | 23,144 |
| 2026-08-13 | 35,550.00 | 35,800.00 | 34,000.00 | 34,350.00 | 34,350.00 | 26,804 |
| 2026-08-12 | 34,300.00 | 35,450.00 | 33,950.00 | 35,450.00 | 35,450.00 | 29,867 |
| 2026-08-11 | 34,350.00 | 35,000.00 | 33,950.00 | 34,700.00 | 34,700.00 | 28,001 |
| 2026-08-10 | 31,500.00 | 35,400.00 | 31,450.00 | 34,650.00 | 34,650.00 | 46,849 |
| 2026-08-07 | 32,000.00 | 32,600.00 | 30,800.00 | 31,400.00 | 31,400.00 | 38,755 |
| 2026-08-06 | 30,600.00 | 31,800.00 | 30,000.00 | 30,600.00 | 30,600.00 | 26,485 |
| 2026-08-05 | 30,400.00 | 32,050.00 | 29,750.00 | 31,850.00 | 31,850.00 | 44,618 |
| 2026-08-04 | 28,550.00 | 29,200.00 | 28,200.00 | 28,850.00 | 28,850.00 | 31,820 |
| 2026-08-03 | 28,300.00 | 29,250.00 | 27,750.00 | 28,200.00 | 28,200.00 | 31,996 |
| 2026-07-31 | 28,050.00 | 29,250.00 | 27,100.00 | 28,550.00 | 28,550.00 | 52,489 |
| 2026-07-30 | 24,500.00 | 26,900.00 | 24,500.00 | 25,600.00 | 25,600.00 | 44,405 |
| 2026-07-29 | 28,100.00 | 29,800.00 | 23,600.00 | 25,500.00 | 25,500.00 | 107,216 |
| 2026-07-28 | 28,350.00 | 29,000.00 | 28,000.00 | 28,400.00 | 28,400.00 | 57,362 |
| 2026-07-27 | 27,950.00 | 29,200.00 | 27,750.00 | 28,600.00 | 28,600.00 | 22,777 |
| 2026-07-24 | 28,500.00 | 28,600.00 | 27,400.00 | 27,700.00 | 27,700.00 | 18,745 |
| 2026-07-23 | 28,350.00 | 28,850.00 | 27,650.00 | 28,700.00 | 28,700.00 | 18,612 |
| 2026-07-22 | 29,300.00 | 29,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | 21,845 |
| 2026-07-21 | 27,750.00 | 28,650.00 | 27,200.00 | 28,500.00 | 28,500.00 | 22,719 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 430.0000 KRW |
| 2025-04-01 | 320.0000 KRW |
| 2023-12-27 | 260.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.