KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19,800.00	19,800.00	19,360.00	19,760.00	18,877.78	13,314
2023-05-03	19,310.00	19,860.00	19,190.00	19,800.00	18,915.99	20,756
2023-05-02	19,680.00	19,680.00	19,100.00	19,330.00	18,466.97	35,983
2023-04-28	19,850.00	19,970.00	19,490.00	19,680.00	18,801.35	16,376
2023-04-27	19,860.00	19,900.00	19,460.00	19,790.00	18,906.44	14,562
2023-04-26	19,560.00	20,100.00	19,340.00	19,860.00	18,973.31	18,771
2023-04-25	19,700.00	19,700.00	19,020.00	19,600.00	18,724.92	47,461
2023-04-24	19,710.00	19,840.00	19,440.00	19,700.00	18,820.45	40,510
2023-04-21	20,000.00	20,150.00	19,680.00	19,920.00	19,030.63	49,062
2023-04-20	21,050.00	21,050.00	19,880.00	20,050.00	19,154.83	126,728
2023-04-19	21,300.00	21,300.00	20,700.00	21,050.00	20,110.18	25,556
2023-04-18	21,450.00	21,500.00	20,700.00	21,200.00	20,253.48	45,109
2023-04-17	21,900.00	21,900.00	21,250.00	21,500.00	20,540.09	30,908
2023-04-14	21,900.00	22,100.00	21,550.00	21,900.00	20,922.23	26,456
2023-04-13	21,900.00	22,000.00	21,250.00	21,850.00	20,874.46	26,657
2023-04-12	22,150.00	22,150.00	21,550.00	21,900.00	20,922.23	33,707
2023-04-11	20,850.00	22,450.00	20,750.00	21,950.00	20,970.00	108,358
2023-04-10	21,350.00	21,350.00	20,400.00	20,850.00	19,919.11	29,784
2023-04-07	20,650.00	21,450.00	20,650.00	21,350.00	20,396.79	42,803
2023-04-06	21,300.00	21,300.00	20,500.00	20,600.00	19,680.27	22,684
2023-04-05	21,000.00	21,300.00	20,700.00	21,300.00	20,349.02	31,164
2023-04-04	21,450.00	21,700.00	20,650.00	21,000.00	20,062.41	51,672
2023-04-03	21,900.00	21,900.00	21,200.00	21,750.00	20,778.93	34,137
2023-03-31	22,000.00	22,050.00	21,550.00	21,900.00	20,922.23	37,987
2023-03-30	21,850.00	22,250.00	21,650.00	21,850.00	20,874.46	54,004
2023-03-29	21,750.00	21,850.00	21,250.00	21,650.00	20,683.39	23,807
2023-03-28	21,500.00	21,850.00	21,050.00	21,700.00	20,731.16	31,157
2023-03-27	21,100.00	21,500.00	20,700.00	21,400.00	20,444.55	41,445
2023-03-24	20,500.00	21,250.00	20,300.00	21,150.00	20,205.72	42,575
2023-03-23	20,350.00	20,550.00	20,100.00	20,300.00	19,393.67	18,021
2023-03-22	20,500.00	20,500.00	20,000.00	20,350.00	19,441.43	23,368
2023-03-21	21,050.00	21,200.00	20,000.00	20,200.00	19,298.13	42,200
2023-03-20	21,450.00	21,550.00	20,750.00	20,900.00	19,966.88	21,989
2023-03-17	20,500.00	21,250.00	20,450.00	21,250.00	20,301.25	38,946
2023-03-16	19,800.00	20,600.00	19,050.00	20,350.00	19,441.43	38,481
2023-03-15	19,460.00	19,900.00	19,450.00	19,810.00	18,925.54	22,246
2023-03-14	20,550.00	20,550.00	19,290.00	19,350.00	18,486.08	46,987
2023-03-13	20,650.00	20,900.00	19,930.00	20,550.00	19,632.50	53,977
2023-03-10	21,400.00	21,450.00	20,650.00	21,150.00	20,205.72	54,195
2023-03-09	20,750.00	21,800.00	20,750.00	21,650.00	20,683.39	97,437
2023-03-08	20,550.00	20,850.00	20,250.00	20,750.00	19,823.58	24,932
2023-03-07	20,350.00	20,600.00	20,000.00	20,550.00	19,632.50	29,195
2023-03-06	20,750.00	20,750.00	20,150.00	20,350.00	19,441.43	39,439
2023-03-03	20,250.00	20,750.00	20,200.00	20,750.00	19,823.58	17,568
2023-03-02	20,350.00	20,650.00	20,100.00	20,350.00	19,441.43	29,393
2023-02-28	20,000.00	20,200.00	19,870.00	20,200.00	19,298.13	39,911
2023-02-27	20,150.00	20,150.00	19,730.00	20,100.00	19,202.60	17,185
2023-02-24	20,000.00	20,350.00	20,000.00	20,150.00	19,250.36	19,307
2023-02-23	19,960.00	20,100.00	19,890.00	20,000.00	19,107.06	16,811
2023-02-22	19,890.00	20,200.00	19,680.00	19,990.00	19,097.51	19,938
2023-02-21	20,550.00	20,550.00	20,000.00	20,000.00	19,107.06	21,850
2023-02-20	20,800.00	20,800.00	20,050.00	20,550.00	19,632.50	17,642
2023-02-17	20,750.00	21,150.00	20,550.00	20,850.00	19,919.11	33,272
2023-02-16	20,650.00	21,100.00	20,650.00	20,900.00	19,966.88	26,978
2023-02-15	20,500.00	21,200.00	20,350.00	20,650.00	19,728.04	53,517
2023-02-14	19,930.00	20,550.00	19,930.00	20,450.00	19,536.97	60,013
2023-02-13	19,640.00	20,250.00	19,450.00	19,970.00	19,078.40	38,303
2023-02-10	19,710.00	19,890.00	19,280.00	19,650.00	18,772.69	24,284
2023-02-09	19,400.00	19,770.00	18,600.00	19,700.00	18,820.45	28,739
2023-02-08	19,460.00	19,460.00	19,320.00	19,430.00	18,562.51	10,649

← NewerPage 15 of 21 · 1,227 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.