KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 18,700.00 | 18,760.00 | 18,300.00 | 18,500.00 | 17,674.03 | 34,365 |
| 2023-07-31 | 18,860.00 | 18,940.00 | 18,500.00 | 18,760.00 | 17,922.42 | 36,562 |
| 2023-07-28 | 18,380.00 | 18,700.00 | 18,200.00 | 18,650.00 | 17,817.33 | 17,101 |
| 2023-07-27 | 17,610.00 | 18,380.00 | 17,600.00 | 18,370.00 | 17,549.83 | 22,495 |
| 2023-07-26 | 18,370.00 | 18,370.00 | 17,350.00 | 17,600.00 | 16,814.21 | 51,897 |
| 2023-07-25 | 18,510.00 | 18,790.00 | 18,250.00 | 18,370.00 | 17,549.83 | 28,794 |
| 2023-07-24 | 19,150.00 | 19,150.00 | 18,540.00 | 18,680.00 | 17,845.99 | 25,269 |
| 2023-07-21 | 19,190.00 | 19,190.00 | 18,790.00 | 19,090.00 | 18,237.69 | 18,576 |
| 2023-07-20 | 19,170.00 | 19,290.00 | 18,870.00 | 19,250.00 | 18,390.55 | 32,350 |
| 2023-07-19 | 19,890.00 | 19,890.00 | 18,890.00 | 19,180.00 | 18,323.67 | 60,752 |
| 2023-07-18 | 20,000.00 | 20,050.00 | 19,500.00 | 19,680.00 | 18,801.35 | 23,315 |
| 2023-07-17 | 19,760.00 | 20,150.00 | 19,540.00 | 19,890.00 | 19,001.97 | 32,020 |
| 2023-07-14 | 19,380.00 | 19,780.00 | 19,220.00 | 19,700.00 | 18,820.45 | 41,995 |
| 2023-07-13 | 18,890.00 | 19,300.00 | 18,810.00 | 19,180.00 | 18,323.67 | 32,910 |
| 2023-07-12 | 19,050.00 | 19,050.00 | 18,700.00 | 18,750.00 | 17,912.87 | 42,752 |
| 2023-07-11 | 19,120.00 | 19,170.00 | 18,900.00 | 18,990.00 | 18,142.15 | 27,321 |
| 2023-07-10 | 19,340.00 | 19,600.00 | 18,930.00 | 19,110.00 | 18,256.80 | 44,975 |
| 2023-07-07 | 19,510.00 | 19,510.00 | 19,050.00 | 19,440.00 | 18,572.06 | 22,419 |
| 2023-07-06 | 20,600.00 | 20,600.00 | 19,540.00 | 19,580.00 | 18,705.81 | 43,075 |
| 2023-07-05 | 20,900.00 | 20,900.00 | 20,050.00 | 20,350.00 | 19,441.43 | 36,026 |
| 2023-07-04 | 19,560.00 | 20,700.00 | 19,550.00 | 20,700.00 | 19,775.81 | 82,892 |
| 2023-07-03 | 19,400.00 | 19,680.00 | 19,340.00 | 19,550.00 | 18,677.15 | 23,196 |
| 2023-06-30 | 19,400.00 | 19,400.00 | 18,900.00 | 19,350.00 | 18,486.08 | 27,577 |
| 2023-06-29 | 19,420.00 | 19,590.00 | 19,210.00 | 19,400.00 | 18,533.85 | 20,160 |
| 2023-06-28 | 19,560.00 | 19,670.00 | 19,360.00 | 19,490.00 | 18,619.83 | 12,157 |
| 2023-06-27 | 19,430.00 | 19,610.00 | 19,260.00 | 19,510.00 | 18,638.94 | 11,342 |
| 2023-06-26 | 19,280.00 | 19,490.00 | 18,990.00 | 19,480.00 | 18,610.28 | 16,539 |
| 2023-06-23 | 19,400.00 | 19,510.00 | 18,970.00 | 19,120.00 | 18,266.35 | 25,931 |
| 2023-06-22 | 19,570.00 | 19,730.00 | 19,380.00 | 19,400.00 | 18,533.85 | 19,777 |
| 2023-06-21 | 19,430.00 | 19,960.00 | 19,390.00 | 19,660.00 | 18,782.24 | 44,156 |
| 2023-06-20 | 19,110.00 | 19,660.00 | 18,810.00 | 19,590.00 | 18,715.37 | 40,176 |
| 2023-06-19 | 19,300.00 | 19,390.00 | 18,900.00 | 19,060.00 | 18,209.03 | 19,159 |
| 2023-06-16 | 19,340.00 | 19,360.00 | 19,070.00 | 19,180.00 | 18,323.67 | 16,937 |
| 2023-06-15 | 19,070.00 | 19,140.00 | 18,900.00 | 19,100.00 | 18,247.24 | 15,742 |
| 2023-06-14 | 19,600.00 | 19,600.00 | 18,800.00 | 18,990.00 | 18,142.15 | 32,678 |
| 2023-06-13 | 19,650.00 | 19,860.00 | 19,460.00 | 19,510.00 | 18,638.94 | 23,767 |
| 2023-06-12 | 19,630.00 | 19,790.00 | 19,480.00 | 19,640.00 | 18,763.13 | 17,816 |
| 2023-06-09 | 19,650.00 | 19,740.00 | 19,450.00 | 19,720.00 | 18,839.56 | 32,345 |
| 2023-06-08 | 19,780.00 | 19,780.00 | 19,470.00 | 19,700.00 | 18,820.45 | 13,153 |
| 2023-06-07 | 20,200.00 | 20,200.00 | 19,680.00 | 19,780.00 | 18,896.88 | 19,703 |
| 2023-06-05 | 19,990.00 | 20,150.00 | 19,590.00 | 20,100.00 | 19,202.60 | 32,201 |
| 2023-06-02 | 20,000.00 | 20,050.00 | 19,700.00 | 19,950.00 | 19,059.29 | 16,004 |
| 2023-06-01 | 19,400.00 | 20,100.00 | 19,130.00 | 20,000.00 | 19,107.06 | 31,167 |
| 2023-05-31 | 19,800.00 | 19,800.00 | 19,320.00 | 19,400.00 | 18,533.85 | 22,530 |
| 2023-05-30 | 19,480.00 | 19,830.00 | 19,480.00 | 19,740.00 | 18,858.67 | 16,139 |
| 2023-05-26 | 19,330.00 | 19,480.00 | 19,170.00 | 19,480.00 | 18,610.28 | 12,669 |
| 2023-05-25 | 19,660.00 | 19,790.00 | 19,160.00 | 19,160.00 | 18,304.56 | 14,987 |
| 2023-05-24 | 19,500.00 | 19,500.00 | 19,330.00 | 19,470.00 | 18,600.72 | 16,044 |
| 2023-05-23 | 19,440.00 | 19,580.00 | 19,410.00 | 19,530.00 | 18,658.04 | 12,073 |
| 2023-05-22 | 19,490.00 | 19,640.00 | 19,420.00 | 19,580.00 | 18,705.81 | 20,556 |
| 2023-05-19 | 19,000.00 | 19,530.00 | 18,910.00 | 19,470.00 | 18,600.72 | 34,222 |
| 2023-05-18 | 18,580.00 | 18,930.00 | 18,570.00 | 18,890.00 | 18,046.62 | 27,440 |
| 2023-05-17 | 18,570.00 | 18,670.00 | 18,450.00 | 18,560.00 | 17,731.35 | 27,295 |
| 2023-05-16 | 19,190.00 | 19,400.00 | 18,510.00 | 18,630.00 | 17,798.23 | 64,634 |
| 2023-05-15 | 19,660.00 | 19,660.00 | 19,130.00 | 19,410.00 | 18,543.40 | 14,147 |
| 2023-05-12 | 19,580.00 | 19,580.00 | 19,230.00 | 19,460.00 | 18,591.17 | 10,744 |
| 2023-05-11 | 19,650.00 | 19,700.00 | 19,360.00 | 19,580.00 | 18,705.81 | 12,712 |
| 2023-05-10 | 19,690.00 | 19,700.00 | 19,230.00 | 19,650.00 | 18,772.69 | 21,767 |
| 2023-05-09 | 19,750.00 | 19,750.00 | 19,360.00 | 19,690.00 | 18,810.90 | 9,126 |
| 2023-05-08 | 19,990.00 | 19,990.00 | 19,660.00 | 19,750.00 | 18,868.22 | 9,325 |
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.