KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21,750.00 | 21,950.00 | 21,450.00 | 21,450.00 | 20,786.52 | 26,275 |
| 2024-04-24 | 21,500.00 | 22,250.00 | 21,300.00 | 21,950.00 | 21,271.06 | 50,333 |
| 2024-04-23 | 21,050.00 | 21,350.00 | 20,900.00 | 21,050.00 | 20,398.90 | 25,291 |
| 2024-04-22 | 21,100.00 | 21,350.00 | 20,550.00 | 21,000.00 | 20,350.44 | 62,472 |
| 2024-04-19 | 21,800.00 | 21,800.00 | 20,400.00 | 21,050.00 | 20,398.90 | 116,886 |
| 2024-04-18 | 22,300.00 | 22,300.00 | 21,500.00 | 22,000.00 | 21,319.51 | 131,069 |
| 2024-04-17 | 22,300.00 | 22,700.00 | 21,900.00 | 22,350.00 | 21,658.69 | 43,467 |
| 2024-04-16 | 22,850.00 | 23,150.00 | 21,800.00 | 22,000.00 | 21,319.51 | 65,139 |
| 2024-04-15 | 23,100.00 | 23,350.00 | 22,550.00 | 23,250.00 | 22,530.85 | 66,542 |
| 2024-04-12 | 24,150.00 | 24,650.00 | 23,250.00 | 23,450.00 | 22,724.66 | 120,113 |
| 2024-04-11 | 22,650.00 | 24,300.00 | 22,600.00 | 23,800.00 | 23,063.84 | 99,580 |
| 2024-04-09 | 23,400.00 | 23,700.00 | 23,000.00 | 23,100.00 | 22,385.49 | 41,566 |
| 2024-04-08 | 23,950.00 | 23,950.00 | 22,950.00 | 23,400.00 | 22,676.21 | 82,646 |
| 2024-04-05 | 25,100.00 | 25,400.00 | 23,400.00 | 23,900.00 | 23,160.74 | 150,516 |
| 2024-04-04 | 24,000.00 | 25,650.00 | 23,950.00 | 25,600.00 | 24,808.16 | 138,901 |
| 2024-04-03 | 24,250.00 | 24,550.00 | 23,600.00 | 23,900.00 | 23,160.74 | 102,030 |
| 2024-04-02 | 24,000.00 | 25,100.00 | 23,950.00 | 24,300.00 | 23,548.37 | 139,833 |
| 2024-04-01 | 24,650.00 | 25,000.00 | 24,050.00 | 24,300.00 | 23,548.37 | 98,477 |
| 2024-03-29 | 24,500.00 | 24,900.00 | 23,850.00 | 24,600.00 | 23,839.09 | 119,184 |
| 2024-03-28 | 24,000.00 | 25,400.00 | 23,700.00 | 24,600.00 | 23,839.09 | 278,495 |
| 2024-03-27 | 21,900.00 | 26,350.00 | 21,900.00 | 24,600.00 | 23,839.09 | 1,212,759 |
| 2024-03-26 | 22,300.00 | 22,650.00 | 21,700.00 | 21,800.00 | 21,125.70 | 66,011 |
| 2024-03-25 | 23,150.00 | 23,200.00 | 22,200.00 | 22,300.00 | 21,610.23 | 87,946 |
| 2024-03-22 | 21,850.00 | 23,950.00 | 21,700.00 | 23,300.00 | 22,579.30 | 288,769 |
| 2024-03-21 | 20,900.00 | 21,350.00 | 20,750.00 | 21,350.00 | 20,689.62 | 42,421 |
| 2024-03-20 | 20,250.00 | 20,650.00 | 20,000.00 | 20,550.00 | 19,914.36 | 39,185 |
| 2024-03-19 | 20,400.00 | 20,400.00 | 19,980.00 | 20,150.00 | 19,526.74 | 28,933 |
| 2024-03-18 | 20,150.00 | 20,400.00 | 20,100.00 | 20,400.00 | 19,769.00 | 18,734 |
| 2024-03-15 | 20,300.00 | 20,700.00 | 19,930.00 | 20,300.00 | 19,672.10 | 34,361 |
| 2024-03-14 | 20,500.00 | 20,650.00 | 19,980.00 | 20,400.00 | 19,769.00 | 31,325 |
| 2024-03-13 | 21,250.00 | 21,300.00 | 19,800.00 | 20,650.00 | 20,011.27 | 37,212 |
| 2024-03-12 | 21,350.00 | 21,350.00 | 20,950.00 | 21,050.00 | 20,398.90 | 26,311 |
| 2024-03-11 | 22,000.00 | 22,000.00 | 21,100.00 | 21,350.00 | 20,689.62 | 46,267 |
| 2024-03-08 | 21,700.00 | 22,350.00 | 21,700.00 | 22,200.00 | 21,513.33 | 64,552 |
| 2024-03-07 | 22,500.00 | 22,500.00 | 21,300.00 | 21,700.00 | 21,028.79 | 50,792 |
| 2024-03-06 | 21,250.00 | 22,300.00 | 21,150.00 | 22,000.00 | 21,319.51 | 57,221 |
| 2024-03-05 | 22,250.00 | 22,300.00 | 21,500.00 | 21,500.00 | 20,834.98 | 45,054 |
| 2024-03-04 | 22,000.00 | 22,750.00 | 21,650.00 | 22,200.00 | 21,513.33 | 86,863 |
| 2024-02-29 | 22,300.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,174.15 | 29,844 |
| 2024-02-28 | 21,650.00 | 22,350.00 | 21,600.00 | 22,200.00 | 21,513.33 | 80,288 |
| 2024-02-27 | 22,050.00 | 22,050.00 | 21,200.00 | 21,800.00 | 21,125.70 | 73,653 |
| 2024-02-26 | 21,400.00 | 22,300.00 | 21,250.00 | 21,950.00 | 21,271.06 | 67,771 |
| 2024-02-23 | 22,200.00 | 22,250.00 | 21,300.00 | 21,300.00 | 20,641.16 | 59,834 |
| 2024-02-22 | 22,400.00 | 22,400.00 | 21,750.00 | 22,000.00 | 21,319.51 | 45,146 |
| 2024-02-21 | 22,450.00 | 22,550.00 | 21,900.00 | 22,350.00 | 21,658.69 | 45,345 |
| 2024-02-20 | 22,950.00 | 22,950.00 | 21,950.00 | 22,200.00 | 21,513.33 | 68,143 |
| 2024-02-19 | 23,250.00 | 23,300.00 | 22,650.00 | 22,900.00 | 22,191.67 | 54,887 |
| 2024-02-16 | 22,800.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,094.77 | 54,145 |
| 2024-02-15 | 23,500.00 | 23,750.00 | 22,850.00 | 22,950.00 | 22,240.13 | 69,436 |
| 2024-02-14 | 22,950.00 | 23,700.00 | 22,900.00 | 23,300.00 | 22,579.30 | 54,784 |
| 2024-02-13 | 24,050.00 | 24,200.00 | 23,000.00 | 23,300.00 | 22,579.30 | 170,168 |
| 2024-02-08 | 24,800.00 | 25,300.00 | 24,250.00 | 24,350.00 | 23,596.82 | 168,473 |
| 2024-02-07 | 23,800.00 | 24,550.00 | 23,500.00 | 24,250.00 | 23,499.92 | 101,197 |
| 2024-02-06 | 23,800.00 | 24,100.00 | 22,700.00 | 24,050.00 | 23,306.10 | 148,826 |
| 2024-02-05 | 22,400.00 | 24,000.00 | 22,400.00 | 23,300.00 | 22,579.30 | 291,555 |
| 2024-02-02 | 22,500.00 | 22,850.00 | 21,550.00 | 22,350.00 | 21,658.69 | 80,430 |
| 2024-02-01 | 21,400.00 | 22,500.00 | 21,150.00 | 22,250.00 | 21,561.78 | 79,303 |
| 2024-01-31 | 20,650.00 | 21,600.00 | 20,650.00 | 21,250.00 | 20,592.71 | 52,436 |
| 2024-01-30 | 21,000.00 | 21,800.00 | 20,550.00 | 21,250.00 | 20,592.71 | 43,254 |
| 2024-01-29 | 21,400.00 | 21,400.00 | 20,300.00 | 20,950.00 | 20,301.99 | 53,283 |
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.