KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	15,500.00	15,700.00	15,400.00	15,650.00	14,651.39	10,435
2022-11-09	15,650.00	15,900.00	15,650.00	15,700.00	14,698.20	10,845
2022-11-08	15,400.00	15,850.00	15,400.00	15,750.00	14,745.01	21,217
2022-11-07	15,100.00	15,450.00	15,050.00	15,400.00	14,417.34	12,700
2022-11-04	15,050.00	15,250.00	14,950.00	15,100.00	14,136.49	19,001
2022-11-03	15,000.00	15,350.00	14,950.00	15,300.00	14,323.73	16,714
2022-11-02	15,500.00	15,650.00	14,950.00	15,300.00	14,323.73	40,296
2022-11-01	15,500.00	15,700.00	15,250.00	15,700.00	14,698.20	13,873
2022-10-31	15,350.00	15,600.00	15,050.00	15,500.00	14,510.96	16,862
2022-10-28	15,400.00	15,400.00	15,100.00	15,250.00	14,276.92	21,543
2022-10-27	15,500.00	15,550.00	15,300.00	15,500.00	14,510.96	10,725
2022-10-26	15,550.00	15,550.00	15,350.00	15,500.00	14,510.96	10,047
2022-10-25	15,100.00	15,700.00	15,050.00	15,600.00	14,604.58	18,819
2022-10-24	14,950.00	15,700.00	14,850.00	15,100.00	14,136.49	35,033
2022-10-21	15,100.00	15,100.00	14,600.00	14,800.00	13,855.63	16,145
2022-10-20	15,200.00	15,300.00	14,850.00	15,150.00	14,183.30	12,496
2022-10-19	15,300.00	15,400.00	15,000.00	15,200.00	14,230.11	14,791
2022-10-18	15,100.00	15,300.00	15,000.00	15,200.00	14,230.11	8,513
2022-10-17	14,500.00	15,000.00	14,350.00	14,950.00	13,996.06	21,196
2022-10-14	14,500.00	14,750.00	14,350.00	14,700.00	13,762.01	24,268
2022-10-13	14,750.00	14,750.00	14,050.00	14,200.00	13,293.92	31,861
2022-10-12	14,500.00	14,800.00	14,400.00	14,800.00	13,855.63	9,914
2022-10-11	15,150.00	15,450.00	14,350.00	14,550.00	13,621.58	38,015
2022-10-07	14,950.00	15,500.00	14,900.00	15,450.00	14,464.15	17,326
2022-10-06	14,550.00	15,200.00	14,550.00	15,100.00	14,136.49	20,304
2022-10-05	14,900.00	15,050.00	14,450.00	14,550.00	13,621.58	19,313
2022-10-04	14,350.00	14,900.00	14,350.00	14,750.00	13,808.82	16,939
2022-09-30	14,100.00	14,500.00	13,900.00	14,150.00	13,247.11	27,088
2022-09-29	14,500.00	14,800.00	14,100.00	14,450.00	13,527.96	23,708
2022-09-28	14,550.00	14,950.00	14,000.00	14,200.00	13,293.92	50,812
2022-09-27	14,650.00	14,850.00	14,400.00	14,700.00	13,762.01	30,614
2022-09-26	15,300.00	15,350.00	14,450.00	14,700.00	13,762.01	79,677
2022-09-23	16,100.00	16,150.00	15,500.00	15,700.00	14,698.20	33,981
2022-09-22	16,500.00	16,500.00	15,750.00	16,250.00	15,213.11	27,941
2022-09-21	16,800.00	16,900.00	16,600.00	16,650.00	15,587.58	14,498
2022-09-20	16,900.00	17,050.00	16,600.00	17,000.00	15,915.25	17,404
2022-09-19	17,100.00	17,250.00	16,600.00	16,800.00	15,728.01	30,055
2022-09-16	17,300.00	17,500.00	17,050.00	17,300.00	16,196.11	17,488
2022-09-15	17,400.00	17,650.00	17,250.00	17,500.00	16,383.35	19,127
2022-09-14	17,250.00	17,450.00	17,000.00	17,350.00	16,242.92	25,697
2022-09-13	17,250.00	17,700.00	17,250.00	17,700.00	16,570.58	21,059
2022-09-08	17,300.00	17,500.00	17,050.00	17,100.00	16,008.87	29,690
2022-09-07	17,750.00	17,750.00	17,050.00	17,200.00	16,102.49	27,570
2022-09-06	17,300.00	17,850.00	17,300.00	17,700.00	16,570.58	28,495
2022-09-05	17,500.00	17,500.00	17,250.00	17,350.00	16,242.92	24,431
2022-09-02	17,600.00	17,750.00	17,300.00	17,550.00	16,430.16	19,894
2022-09-01	17,950.00	17,950.00	17,550.00	17,600.00	16,476.97	23,147
2022-08-31	17,950.00	18,100.00	17,750.00	18,050.00	16,898.25	19,261
2022-08-30	17,600.00	18,000.00	17,600.00	18,000.00	16,851.44	23,975
2022-08-29	17,550.00	17,800.00	17,500.00	17,700.00	16,570.58	18,507
2022-08-26	18,150.00	18,350.00	18,000.00	18,050.00	16,898.25	13,486
2022-08-25	17,800.00	18,250.00	17,800.00	18,100.00	16,945.06	22,126
2022-08-24	17,850.00	18,050.00	17,650.00	17,800.00	16,664.20	34,392
2022-08-23	18,050.00	18,250.00	17,750.00	17,750.00	16,617.39	29,990
2022-08-22	18,300.00	18,450.00	18,100.00	18,250.00	17,085.49	23,979
2022-08-19	18,850.00	18,950.00	18,500.00	18,650.00	17,459.97	21,138
2022-08-18	18,650.00	18,850.00	18,400.00	18,800.00	17,600.39	28,118
2022-08-17	18,700.00	19,050.00	18,350.00	18,850.00	17,647.20	79,180
2022-08-16	18,100.00	18,450.00	18,000.00	18,300.00	17,132.30	33,696
2022-08-12	17,750.00	18,100.00	17,700.00	18,000.00	16,851.44	29,769

← NewerPage 17 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.