KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19,530.00	19,570.00	19,270.00	19,460.00	18,591.17	18,496
2023-02-06	19,340.00	19,560.00	19,120.00	19,550.00	18,677.15	22,320
2023-02-03	19,240.00	19,560.00	19,170.00	19,380.00	18,514.74	25,490
2023-02-02	18,590.00	19,270.00	18,500.00	19,270.00	18,409.65	46,460
2023-02-01	18,360.00	18,430.00	18,220.00	18,410.00	17,588.05	20,868
2023-01-31	18,200.00	18,340.00	18,120.00	18,280.00	17,463.85	13,474
2023-01-30	18,410.00	18,480.00	18,150.00	18,290.00	17,473.41	14,838
2023-01-27	18,200.00	18,450.00	18,190.00	18,400.00	17,578.50	16,193
2023-01-26	18,100.00	18,190.00	17,990.00	18,190.00	17,377.87	21,984
2023-01-25	18,030.00	18,190.00	18,030.00	18,130.00	17,320.55	22,766
2023-01-20	17,900.00	18,000.00	17,800.00	17,950.00	17,148.59	9,747
2023-01-19	17,750.00	17,950.00	17,650.00	17,900.00	17,100.82	12,565
2023-01-18	17,600.00	17,850.00	17,500.00	17,800.00	17,005.28	8,159
2023-01-17	17,900.00	17,900.00	17,550.00	17,600.00	16,814.21	27,490
2023-01-16	17,950.00	17,950.00	17,750.00	17,900.00	17,100.82	15,580
2023-01-13	18,000.00	18,100.00	17,750.00	17,950.00	17,148.59	20,030
2023-01-12	18,200.00	18,200.00	17,950.00	18,100.00	17,291.89	8,028
2023-01-11	17,900.00	18,200.00	17,900.00	18,200.00	17,387.42	13,712
2023-01-10	17,750.00	18,100.00	17,750.00	18,000.00	17,196.35	14,238
2023-01-09	18,000.00	18,000.00	17,700.00	17,900.00	17,100.82	21,290
2023-01-06	17,400.00	17,800.00	17,400.00	17,750.00	16,957.52	10,128
2023-01-05	17,700.00	17,750.00	17,400.00	17,400.00	16,623.14	9,760
2023-01-04	17,050.00	17,750.00	16,850.00	17,700.00	16,909.75	16,632
2023-01-03	16,600.00	17,100.00	16,450.00	17,100.00	16,336.54	19,365
2023-01-02	17,050.00	17,100.00	16,800.00	16,900.00	16,145.47	22,338
2022-12-29	17,100.00	17,100.00	16,700.00	17,050.00	16,288.77	21,473
2022-12-28	17,350.00	17,350.00	17,000.00	17,250.00	16,479.84	21,365
2022-12-27	17,000.00	17,450.00	17,000.00	17,450.00	16,336.54	22,772
2022-12-26	17,000.00	17,050.00	16,700.00	17,000.00	15,915.25	23,344
2022-12-23	17,350.00	17,350.00	16,750.00	17,000.00	15,915.25	19,954
2022-12-22	17,100.00	17,500.00	17,100.00	17,450.00	16,336.54	5,726
2022-12-21	17,150.00	17,300.00	16,950.00	17,250.00	16,149.30	13,433
2022-12-20	17,150.00	17,250.00	16,850.00	17,250.00	16,149.30	30,427
2022-12-19	17,600.00	17,600.00	17,250.00	17,250.00	16,149.30	23,087
2022-12-16	17,650.00	17,900.00	17,300.00	17,700.00	16,570.58	33,547
2022-12-15	18,100.00	18,350.00	17,900.00	18,050.00	16,898.25	17,693
2022-12-14	18,250.00	18,500.00	18,150.00	18,300.00	17,132.30	21,873
2022-12-13	18,250.00	18,350.00	18,050.00	18,250.00	17,085.49	14,906
2022-12-12	18,450.00	18,450.00	18,050.00	18,400.00	17,225.92	16,431
2022-12-09	18,500.00	18,600.00	18,050.00	18,450.00	17,272.73	15,042
2022-12-08	18,200.00	18,500.00	18,000.00	18,350.00	17,179.11	13,084
2022-12-07	18,150.00	18,600.00	17,900.00	18,250.00	17,085.49	25,889
2022-12-06	18,050.00	18,750.00	17,950.00	18,150.00	16,991.87	47,686
2022-12-05	18,300.00	18,350.00	18,100.00	18,250.00	17,085.49	13,970
2022-12-02	18,400.00	18,400.00	18,100.00	18,300.00	17,132.30	17,998
2022-12-01	18,200.00	18,450.00	18,150.00	18,300.00	17,132.30	26,381
2022-11-30	17,850.00	18,200.00	17,700.00	18,150.00	16,991.87	27,947
2022-11-29	17,450.00	17,800.00	17,300.00	17,800.00	16,664.20	18,799
2022-11-28	17,650.00	17,650.00	17,300.00	17,450.00	16,336.54	16,265
2022-11-25	17,550.00	17,650.00	17,400.00	17,650.00	16,523.77	8,217
2022-11-24	17,300.00	17,650.00	17,200.00	17,600.00	16,476.97	15,485
2022-11-23	16,900.00	17,350.00	16,900.00	17,300.00	16,196.11	23,009
2022-11-22	16,900.00	17,000.00	16,800.00	16,900.00	15,821.63	13,490
2022-11-21	17,500.00	17,550.00	16,750.00	17,200.00	16,102.49	32,472
2022-11-18	17,350.00	17,600.00	17,300.00	17,500.00	16,383.35	19,852
2022-11-17	17,350.00	17,500.00	17,100.00	17,500.00	16,383.35	20,862
2022-11-16	17,400.00	17,600.00	17,050.00	17,550.00	16,430.16	32,462
2022-11-15	16,600.00	17,450.00	16,450.00	17,200.00	16,102.49	93,472
2022-11-14	15,950.00	16,150.00	15,800.00	16,000.00	14,979.06	40,061
2022-11-11	16,250.00	16,300.00	15,800.00	15,950.00	14,932.25	33,264

← NewerPage 16 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.