KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,120.00 | 19,600.00 | 18,890.00 | 19,380.00 | 18,780.55 | 28,579 |
| 2024-07-23 | 19,210.00 | 19,340.00 | 18,980.00 | 19,080.00 | 18,489.83 | 24,969 |
| 2024-07-22 | 19,310.00 | 19,460.00 | 18,780.00 | 19,110.00 | 18,518.90 | 30,945 |
| 2024-07-19 | 19,750.00 | 19,770.00 | 19,300.00 | 19,430.00 | 18,829.01 | 33,304 |
| 2024-07-18 | 20,300.00 | 20,300.00 | 19,390.00 | 19,630.00 | 19,022.82 | 89,363 |
| 2024-07-17 | 21,100.00 | 21,100.00 | 20,400.00 | 20,400.00 | 19,769.00 | 28,472 |
| 2024-07-16 | 21,300.00 | 21,300.00 | 20,900.00 | 21,100.00 | 20,447.35 | 9,463 |
| 2024-07-15 | 21,150.00 | 21,300.00 | 20,750.00 | 21,250.00 | 20,592.71 | 22,439 |
| 2024-07-12 | 21,200.00 | 21,800.00 | 20,850.00 | 20,950.00 | 20,301.99 | 54,723 |
| 2024-07-11 | 20,850.00 | 22,000.00 | 20,750.00 | 21,800.00 | 21,125.70 | 88,030 |
| 2024-07-10 | 21,150.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,059.72 | 40,525 |
| 2024-07-09 | 20,300.00 | 21,450.00 | 20,150.00 | 21,250.00 | 20,592.71 | 68,355 |
| 2024-07-08 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 19,672.10 | 8,641 |
| 2024-07-05 | 20,100.00 | 20,150.00 | 19,910.00 | 19,990.00 | 19,371.68 | 22,772 |
| 2024-07-04 | 19,760.00 | 20,250.00 | 19,760.00 | 20,000.00 | 19,381.37 | 16,668 |
| 2024-07-03 | 19,850.00 | 19,870.00 | 19,610.00 | 19,790.00 | 19,177.87 | 31,087 |
| 2024-07-02 | 20,500.00 | 20,500.00 | 19,740.00 | 19,840.00 | 19,226.32 | 86,645 |
| 2024-07-01 | 20,400.00 | 20,750.00 | 20,350.00 | 20,500.00 | 19,865.91 | 10,634 |
| 2024-06-28 | 20,500.00 | 20,700.00 | 20,250.00 | 20,600.00 | 19,962.82 | 19,787 |
| 2024-06-27 | 20,600.00 | 20,900.00 | 20,450.00 | 20,600.00 | 19,962.82 | 16,835 |
| 2024-06-26 | 20,500.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,156.63 | 23,763 |
| 2024-06-25 | 20,000.00 | 20,550.00 | 20,000.00 | 20,400.00 | 19,769.00 | 36,397 |
| 2024-06-24 | 21,000.00 | 21,000.00 | 20,350.00 | 20,550.00 | 19,914.36 | 27,326 |
| 2024-06-21 | 21,700.00 | 21,700.00 | 20,600.00 | 21,000.00 | 20,350.44 | 62,829 |
| 2024-06-20 | 20,600.00 | 22,300.00 | 20,550.00 | 21,850.00 | 21,174.15 | 127,065 |
| 2024-06-19 | 21,200.00 | 21,300.00 | 20,450.00 | 20,600.00 | 19,962.82 | 61,514 |
| 2024-06-18 | 20,600.00 | 21,150.00 | 20,500.00 | 21,100.00 | 20,447.35 | 22,538 |
| 2024-06-17 | 21,000.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,108.18 | 13,494 |
| 2024-06-14 | 20,800.00 | 21,100.00 | 20,700.00 | 21,000.00 | 20,350.44 | 19,663 |
| 2024-06-13 | 20,700.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,156.63 | 34,482 |
| 2024-06-12 | 20,500.00 | 20,800.00 | 20,450.00 | 20,800.00 | 20,156.63 | 32,270 |
| 2024-06-11 | 20,950.00 | 20,950.00 | 20,450.00 | 20,500.00 | 19,865.91 | 29,425 |
| 2024-06-10 | 21,350.00 | 21,350.00 | 20,600.00 | 20,850.00 | 20,205.08 | 67,216 |
| 2024-06-07 | 21,100.00 | 21,450.00 | 21,050.00 | 21,300.00 | 20,641.16 | 25,242 |
| 2024-06-05 | 20,950.00 | 21,200.00 | 20,750.00 | 21,100.00 | 20,447.35 | 22,411 |
| 2024-06-04 | 21,550.00 | 21,700.00 | 20,800.00 | 20,850.00 | 20,205.08 | 41,367 |
| 2024-06-03 | 21,400.00 | 21,700.00 | 21,050.00 | 21,650.00 | 20,980.34 | 24,095 |
| 2024-05-31 | 21,550.00 | 21,600.00 | 21,150.00 | 21,250.00 | 20,592.71 | 38,667 |
| 2024-05-30 | 22,200.00 | 22,200.00 | 21,350.00 | 21,550.00 | 20,883.43 | 41,425 |
| 2024-05-29 | 22,750.00 | 22,800.00 | 22,150.00 | 22,200.00 | 21,513.33 | 51,422 |
| 2024-05-28 | 22,750.00 | 23,000.00 | 22,200.00 | 22,650.00 | 21,949.41 | 70,633 |
| 2024-05-27 | 22,750.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,046.31 | 28,561 |
| 2024-05-24 | 22,700.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,046.31 | 25,870 |
| 2024-05-23 | 22,950.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,094.77 | 23,274 |
| 2024-05-22 | 22,850.00 | 22,950.00 | 22,600.00 | 22,850.00 | 22,143.22 | 30,763 |
| 2024-05-21 | 22,350.00 | 22,850.00 | 22,200.00 | 22,750.00 | 22,046.31 | 48,954 |
| 2024-05-20 | 22,500.00 | 22,600.00 | 21,800.00 | 22,450.00 | 21,755.59 | 34,747 |
| 2024-05-17 | 23,100.00 | 23,100.00 | 21,800.00 | 22,300.00 | 21,610.23 | 149,853 |
| 2024-05-16 | 22,700.00 | 23,250.00 | 22,450.00 | 23,150.00 | 22,433.94 | 56,165 |
| 2024-05-14 | 22,250.00 | 22,300.00 | 21,800.00 | 22,150.00 | 21,464.87 | 51,304 |
| 2024-05-13 | 22,800.00 | 22,850.00 | 21,750.00 | 22,250.00 | 21,561.78 | 168,476 |
| 2024-05-10 | 23,250.00 | 23,250.00 | 22,300.00 | 22,700.00 | 21,997.86 | 95,158 |
| 2024-05-09 | 23,500.00 | 23,600.00 | 23,050.00 | 23,200.00 | 22,482.39 | 43,966 |
| 2024-05-08 | 23,250.00 | 23,600.00 | 22,850.00 | 23,500.00 | 22,773.12 | 42,511 |
| 2024-05-07 | 23,150.00 | 23,500.00 | 23,050.00 | 23,350.00 | 22,627.76 | 31,676 |
| 2024-05-03 | 22,600.00 | 23,100.00 | 22,450.00 | 23,000.00 | 22,288.58 | 45,268 |
| 2024-05-02 | 22,150.00 | 23,400.00 | 21,900.00 | 22,650.00 | 21,949.41 | 85,392 |
| 2024-04-30 | 21,850.00 | 22,150.00 | 21,750.00 | 22,000.00 | 21,319.51 | 33,942 |
| 2024-04-29 | 22,300.00 | 22,400.00 | 21,800.00 | 21,900.00 | 21,222.61 | 22,322 |
| 2024-04-26 | 21,650.00 | 22,050.00 | 21,650.00 | 21,950.00 | 21,271.06 | 24,113 |
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.