KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 22,100.00 | 22,150.00 | 20,900.00 | 21,150.00 | 20,495.80 | 61,258 |
| 2024-01-25 | 22,100.00 | 22,450.00 | 21,750.00 | 22,050.00 | 21,367.97 | 27,899 |
| 2024-01-24 | 22,800.00 | 23,050.00 | 21,850.00 | 22,200.00 | 21,513.33 | 62,347 |
| 2024-01-23 | 22,200.00 | 23,800.00 | 22,050.00 | 23,050.00 | 22,337.03 | 215,500 |
| 2024-01-22 | 20,800.00 | 23,150.00 | 20,650.00 | 22,600.00 | 21,900.95 | 331,710 |
| 2024-01-19 | 19,490.00 | 20,850.00 | 19,400.00 | 20,650.00 | 20,011.27 | 108,628 |
| 2024-01-18 | 18,830.00 | 19,290.00 | 18,570.00 | 19,250.00 | 18,654.57 | 20,626 |
| 2024-01-17 | 19,400.00 | 19,400.00 | 18,830.00 | 18,920.00 | 18,334.78 | 31,666 |
| 2024-01-16 | 19,720.00 | 19,940.00 | 19,210.00 | 19,400.00 | 18,799.93 | 17,302 |
| 2024-01-15 | 19,030.00 | 20,050.00 | 18,900.00 | 19,710.00 | 19,100.34 | 70,032 |
| 2024-01-12 | 19,110.00 | 19,150.00 | 18,810.00 | 18,950.00 | 18,363.85 | 14,053 |
| 2024-01-11 | 19,330.00 | 19,330.00 | 18,910.00 | 19,140.00 | 18,547.98 | 19,584 |
| 2024-01-10 | 19,780.00 | 19,780.00 | 19,130.00 | 19,190.00 | 18,596.43 | 19,622 |
| 2024-01-09 | 19,470.00 | 19,840.00 | 19,470.00 | 19,690.00 | 19,080.96 | 44,486 |
| 2024-01-08 | 19,150.00 | 19,440.00 | 19,150.00 | 19,430.00 | 18,829.01 | 25,302 |
| 2024-01-05 | 19,480.00 | 19,480.00 | 19,100.00 | 19,320.00 | 18,722.41 | 28,348 |
| 2024-01-04 | 19,260.00 | 19,490.00 | 19,030.00 | 19,320.00 | 18,722.41 | 30,915 |
| 2024-01-03 | 19,200.00 | 19,450.00 | 18,990.00 | 19,320.00 | 18,722.41 | 23,051 |
| 2024-01-02 | 18,470.00 | 19,470.00 | 18,100.00 | 19,380.00 | 18,780.55 | 49,278 |
| 2023-12-28 | 18,350.00 | 18,440.00 | 18,260.00 | 18,410.00 | 17,840.56 | 13,058 |
| 2023-12-27 | 18,300.00 | 18,330.00 | 18,080.00 | 18,320.00 | 17,753.34 | 46,403 |
| 2023-12-26 | 19,000.00 | 19,000.00 | 18,290.00 | 18,370.00 | 17,549.83 | 39,182 |
| 2023-12-22 | 19,060.00 | 19,100.00 | 18,810.00 | 18,860.00 | 18,017.96 | 14,285 |
| 2023-12-21 | 19,200.00 | 19,460.00 | 18,740.00 | 19,060.00 | 18,209.03 | 32,579 |
| 2023-12-20 | 19,600.00 | 19,600.00 | 19,340.00 | 19,490.00 | 18,619.83 | 16,677 |
| 2023-12-19 | 19,440.00 | 19,630.00 | 19,070.00 | 19,530.00 | 18,658.04 | 31,580 |
| 2023-12-18 | 18,760.00 | 19,300.00 | 18,680.00 | 19,200.00 | 18,342.78 | 25,045 |
| 2023-12-15 | 19,120.00 | 19,240.00 | 18,770.00 | 18,860.00 | 18,017.96 | 19,291 |
| 2023-12-14 | 19,400.00 | 19,400.00 | 18,840.00 | 19,100.00 | 18,247.24 | 18,778 |
| 2023-12-13 | 19,180.00 | 19,370.00 | 18,980.00 | 19,160.00 | 18,304.56 | 17,614 |
| 2023-12-12 | 18,990.00 | 19,510.00 | 18,880.00 | 19,150.00 | 18,295.01 | 59,864 |
| 2023-12-11 | 18,480.00 | 18,710.00 | 18,320.00 | 18,670.00 | 17,836.44 | 43,253 |
| 2023-12-08 | 17,810.00 | 18,750.00 | 17,680.00 | 18,480.00 | 17,654.92 | 47,506 |
| 2023-12-07 | 17,800.00 | 17,800.00 | 17,420.00 | 17,760.00 | 16,967.07 | 8,008 |
| 2023-12-06 | 17,870.00 | 17,880.00 | 17,420.00 | 17,700.00 | 16,909.75 | 17,725 |
| 2023-12-05 | 18,050.00 | 18,050.00 | 17,660.00 | 17,880.00 | 17,081.71 | 8,753 |
| 2023-12-04 | 17,880.00 | 18,160.00 | 17,650.00 | 17,940.00 | 17,139.03 | 13,580 |
| 2023-12-01 | 17,740.00 | 17,910.00 | 17,640.00 | 17,880.00 | 17,081.71 | 19,058 |
| 2023-11-30 | 18,100.00 | 18,100.00 | 17,440.00 | 17,720.00 | 16,928.86 | 47,543 |
| 2023-11-29 | 18,190.00 | 18,200.00 | 17,870.00 | 18,050.00 | 17,244.12 | 12,241 |
| 2023-11-28 | 18,290.00 | 18,290.00 | 17,820.00 | 18,180.00 | 17,368.32 | 14,001 |
| 2023-11-27 | 18,570.00 | 18,650.00 | 18,070.00 | 18,290.00 | 17,473.41 | 32,742 |
| 2023-11-24 | 18,400.00 | 18,570.00 | 18,240.00 | 18,570.00 | 17,740.91 | 30,253 |
| 2023-11-23 | 18,700.00 | 18,710.00 | 18,080.00 | 18,350.00 | 17,530.73 | 22,430 |
| 2023-11-22 | 18,400.00 | 18,750.00 | 18,180.00 | 18,670.00 | 17,836.44 | 18,179 |
| 2023-11-21 | 18,400.00 | 18,820.00 | 18,100.00 | 18,460.00 | 17,635.82 | 54,258 |
| 2023-11-20 | 17,510.00 | 18,350.00 | 17,510.00 | 18,320.00 | 17,502.07 | 13,411 |
| 2023-11-17 | 18,220.00 | 18,570.00 | 18,080.00 | 18,360.00 | 17,540.28 | 32,784 |
| 2023-11-16 | 16,850.00 | 18,440.00 | 16,800.00 | 18,320.00 | 17,502.07 | 191,161 |
| 2023-11-15 | 15,660.00 | 16,890.00 | 15,660.00 | 16,750.00 | 16,002.16 | 79,370 |
| 2023-11-14 | 15,300.00 | 15,500.00 | 15,300.00 | 15,450.00 | 14,760.20 | 14,769 |
| 2023-11-13 | 15,580.00 | 15,760.00 | 15,340.00 | 15,400.00 | 14,712.44 | 8,761 |
| 2023-11-10 | 15,550.00 | 15,670.00 | 15,490.00 | 15,520.00 | 14,827.08 | 5,417 |
| 2023-11-09 | 15,770.00 | 15,820.00 | 15,580.00 | 15,670.00 | 14,970.38 | 11,131 |
| 2023-11-08 | 15,980.00 | 16,010.00 | 15,690.00 | 15,770.00 | 15,065.92 | 12,617 |
| 2023-11-07 | 16,010.00 | 16,150.00 | 15,810.00 | 15,980.00 | 15,266.54 | 9,001 |
| 2023-11-06 | 16,020.00 | 16,160.00 | 15,960.00 | 16,140.00 | 15,419.40 | 14,405 |
| 2023-11-03 | 15,800.00 | 15,960.00 | 15,670.00 | 15,960.00 | 15,247.43 | 7,123 |
| 2023-11-02 | 15,300.00 | 15,860.00 | 15,300.00 | 15,800.00 | 15,094.58 | 19,653 |
| 2023-11-01 | 15,200.00 | 15,350.00 | 15,200.00 | 15,300.00 | 14,616.90 | 5,963 |
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.