KC Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15,350.00	15,440.00	15,020.00	15,180.00	14,502.26	28,350
2023-10-30	15,360.00	15,460.00	15,250.00	15,450.00	14,760.20	3,656
2023-10-27	15,320.00	15,440.00	15,260.00	15,390.00	14,702.88	5,963
2023-10-26	15,700.00	15,700.00	15,300.00	15,380.00	14,693.33	7,821
2023-10-25	15,410.00	15,900.00	15,380.00	15,800.00	15,094.58	8,903
2023-10-24	15,160.00	15,450.00	15,010.00	15,410.00	14,721.99	18,646
2023-10-23	15,420.00	15,700.00	15,070.00	15,070.00	14,397.17	19,223
2023-10-20	15,930.00	15,940.00	15,480.00	15,660.00	14,960.83	13,629
2023-10-19	16,070.00	16,140.00	15,800.00	16,040.00	15,323.86	10,956
2023-10-18	16,250.00	16,420.00	16,010.00	16,330.00	15,600.91	9,058
2023-10-17	16,460.00	16,500.00	16,290.00	16,390.00	15,658.24	6,804
2023-10-16	16,460.00	16,500.00	16,110.00	16,270.00	15,543.59	6,047
2023-10-13	16,310.00	16,590.00	16,200.00	16,520.00	15,782.43	6,901
2023-10-12	16,290.00	16,490.00	16,290.00	16,460.00	15,725.11	4,914
2023-10-11	16,110.00	16,380.00	16,110.00	16,350.00	15,620.02	12,192
2023-10-10	16,080.00	16,450.00	16,050.00	16,130.00	15,409.84	10,429
2023-10-06	15,710.00	16,090.00	15,710.00	16,080.00	15,362.08	8,184
2023-10-05	15,960.00	16,040.00	15,820.00	16,020.00	15,304.76	7,653
2023-10-04	16,340.00	16,340.00	15,860.00	15,940.00	15,228.33	9,664
2023-09-27	15,800.00	16,340.00	15,800.00	16,340.00	15,610.47	8,141
2023-09-26	16,020.00	16,230.00	15,940.00	16,140.00	15,419.40	12,699
2023-09-25	16,350.00	16,570.00	16,040.00	16,240.00	15,514.93	25,290
2023-09-22	16,360.00	16,590.00	16,230.00	16,580.00	15,839.75	8,044
2023-09-21	16,700.00	16,740.00	16,350.00	16,420.00	15,686.90	11,551
2023-09-20	16,710.00	16,890.00	16,650.00	16,740.00	15,992.61	6,915
2023-09-19	17,070.00	17,070.00	16,700.00	16,800.00	16,049.93	14,817
2023-09-18	17,170.00	17,170.00	16,900.00	16,960.00	16,202.79	13,577
2023-09-15	17,140.00	17,200.00	17,010.00	17,180.00	16,412.96	13,541
2023-09-14	17,100.00	17,140.00	16,940.00	17,090.00	16,326.98	16,433
2023-09-13	17,150.00	17,260.00	16,900.00	17,100.00	16,336.54	21,097
2023-09-12	17,330.00	17,500.00	17,070.00	17,170.00	16,403.41	15,279
2023-09-11	17,440.00	17,440.00	17,260.00	17,350.00	16,575.37	6,692
2023-09-08	17,300.00	17,390.00	17,250.00	17,360.00	16,584.93	5,040
2023-09-07	17,480.00	17,480.00	17,170.00	17,390.00	16,613.59	16,101
2023-09-06	17,710.00	17,790.00	17,380.00	17,530.00	16,747.34	23,549
2023-09-05	18,000.00	18,000.00	17,620.00	17,790.00	16,995.73	20,374
2023-09-04	18,050.00	18,310.00	17,750.00	17,980.00	17,177.25	34,564
2023-09-01	17,520.00	18,090.00	17,520.00	18,050.00	17,244.12	24,799
2023-08-31	17,660.00	17,680.00	17,530.00	17,560.00	16,776.00	4,903
2023-08-30	17,610.00	17,700.00	17,530.00	17,660.00	16,871.53	7,481
2023-08-29	17,550.00	17,610.00	17,480.00	17,580.00	16,795.11	10,780
2023-08-28	17,800.00	17,850.00	17,480.00	17,500.00	16,718.68	29,962
2023-08-25	17,840.00	17,920.00	17,710.00	17,900.00	17,100.82	5,840
2023-08-24	18,050.00	18,050.00	17,810.00	17,930.00	17,129.48	8,762
2023-08-23	17,980.00	18,000.00	17,600.00	17,800.00	17,005.28	22,432
2023-08-22	18,280.00	18,400.00	17,750.00	18,040.00	17,234.57	25,456
2023-08-21	18,350.00	18,420.00	18,140.00	18,280.00	17,463.85	5,989
2023-08-18	18,330.00	18,390.00	18,060.00	18,340.00	17,521.17	7,796
2023-08-17	18,140.00	18,370.00	17,820.00	18,340.00	17,521.17	12,905
2023-08-16	17,630.00	18,260.00	17,630.00	18,160.00	17,349.21	16,797
2023-08-14	18,310.00	18,520.00	18,090.00	18,090.00	17,282.34	15,124
2023-08-11	18,620.00	18,760.00	18,450.00	18,610.00	17,779.12	8,303
2023-08-10	18,470.00	18,620.00	18,320.00	18,620.00	17,788.67	11,481
2023-08-09	18,580.00	18,670.00	18,380.00	18,630.00	17,798.23	8,672
2023-08-08	18,450.00	18,700.00	18,210.00	18,570.00	17,740.91	16,604
2023-08-07	18,430.00	18,610.00	18,290.00	18,570.00	17,740.91	9,477
2023-08-04	18,660.00	18,690.00	18,410.00	18,630.00	17,798.23	6,695
2023-08-03	18,480.00	18,690.00	18,310.00	18,670.00	17,836.44	14,161
2023-08-02	18,350.00	18,740.00	18,350.00	18,500.00	17,674.03	17,775
2023-08-01	18,700.00	18,760.00	18,300.00	18,500.00	17,674.03	34,365

← NewerPage 13 of 21 · 1,223 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.