KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17,700.00	18,100.00	17,700.00	17,800.00	16,664.20	38,839
2022-08-10	17,850.00	17,850.00	17,400.00	17,550.00	16,430.16	30,931
2022-08-09	18,250.00	18,300.00	17,750.00	17,850.00	16,711.01	45,194
2022-08-08	18,600.00	18,650.00	18,100.00	18,250.00	17,085.49	39,614
2022-08-05	18,650.00	18,900.00	18,500.00	18,750.00	17,553.59	16,592
2022-08-04	19,100.00	19,200.00	18,550.00	18,650.00	17,459.97	60,453
2022-08-03	18,950.00	19,150.00	18,850.00	19,100.00	17,881.25	14,969
2022-08-02	19,200.00	19,300.00	18,900.00	18,950.00	17,740.82	19,611
2022-08-01	19,450.00	19,450.00	19,200.00	19,400.00	18,162.11	11,013
2022-07-29	19,550.00	19,550.00	19,150.00	19,450.00	18,208.92	19,749
2022-07-28	19,700.00	19,700.00	19,150.00	19,250.00	18,021.68	26,832
2022-07-27	19,050.00	19,600.00	19,000.00	19,500.00	18,255.73	14,494
2022-07-26	19,300.00	19,350.00	18,900.00	19,000.00	17,787.63	12,960
2022-07-25	19,150.00	19,600.00	19,150.00	19,350.00	18,115.30	8,338
2022-07-22	19,450.00	19,650.00	19,250.00	19,450.00	18,208.92	17,508
2022-07-21	19,000.00	19,450.00	18,750.00	19,400.00	18,162.11	27,839
2022-07-20	19,150.00	19,300.00	18,950.00	19,100.00	17,881.25	17,135
2022-07-19	18,850.00	19,000.00	18,600.00	18,950.00	17,740.82	10,273
2022-07-18	18,550.00	18,900.00	18,500.00	18,900.00	17,694.01	15,472
2022-07-15	18,600.00	19,050.00	18,150.00	18,300.00	17,132.30	32,665
2022-07-14	18,500.00	18,850.00	18,450.00	18,700.00	17,506.78	17,083
2022-07-13	18,900.00	19,200.00	17,850.00	18,750.00	17,553.59	55,071
2022-07-12	19,200.00	19,350.00	18,750.00	19,000.00	17,787.63	36,903
2022-07-11	19,850.00	20,200.00	19,350.00	19,400.00	18,162.11	88,496
2022-07-08	18,650.00	20,200.00	18,500.00	20,000.00	18,723.82	179,678
2022-07-07	18,150.00	18,650.00	17,950.00	18,500.00	17,319.54	20,744
2022-07-06	18,600.00	18,650.00	18,050.00	18,050.00	16,898.25	27,463
2022-07-05	17,750.00	18,700.00	17,750.00	18,500.00	17,319.54	23,621
2022-07-04	18,100.00	18,200.00	17,150.00	17,700.00	16,570.58	65,028
2022-07-01	18,550.00	18,850.00	17,900.00	18,200.00	17,038.68	43,160
2022-06-30	19,450.00	19,600.00	18,600.00	18,700.00	17,506.78	47,517
2022-06-29	19,250.00	19,700.00	19,100.00	19,450.00	18,208.92	50,086
2022-06-28	19,250.00	19,600.00	19,150.00	19,450.00	18,208.92	16,232
2022-06-27	18,850.00	19,650.00	18,700.00	19,400.00	18,162.11	97,601
2022-06-24	17,450.00	18,850.00	17,300.00	18,700.00	17,506.78	103,343
2022-06-23	17,550.00	18,150.00	17,250.00	17,400.00	16,289.73	123,515
2022-06-22	18,400.00	18,500.00	17,350.00	17,700.00	16,570.58	72,139
2022-06-21	18,100.00	18,450.00	17,600.00	18,300.00	17,132.30	35,312
2022-06-20	18,850.00	19,000.00	17,300.00	17,700.00	16,570.58	65,118
2022-06-17	18,600.00	19,000.00	18,550.00	18,850.00	17,647.20	29,684
2022-06-16	19,500.00	20,050.00	19,200.00	19,300.00	18,068.49	32,971
2022-06-15	19,700.00	20,000.00	19,000.00	19,200.00	17,974.87	82,026
2022-06-14	20,600.00	20,600.00	19,700.00	20,100.00	18,817.44	55,757
2022-06-13	21,200.00	21,200.00	20,350.00	20,800.00	19,472.78	43,644
2022-06-10	21,800.00	21,800.00	21,250.00	21,800.00	20,408.97	24,251
2022-06-09	22,050.00	22,050.00	21,500.00	21,900.00	20,502.59	15,827
2022-06-08	21,800.00	22,100.00	21,650.00	22,000.00	20,596.21	24,193
2022-06-07	22,550.00	22,550.00	21,750.00	21,750.00	20,362.16	37,905
2022-06-03	22,800.00	23,150.00	22,500.00	22,550.00	21,111.11	44,558
2022-06-02	22,700.00	22,900.00	22,500.00	22,750.00	21,298.35	25,382
2022-05-31	22,950.00	22,950.00	22,600.00	22,950.00	21,485.59	22,829
2022-05-30	22,750.00	23,000.00	22,600.00	22,850.00	21,391.97	27,908
2022-05-27	22,700.00	22,750.00	22,300.00	22,350.00	20,923.87	21,493
2022-05-26	22,750.00	23,150.00	22,200.00	22,350.00	20,923.87	38,988
2022-05-25	22,750.00	22,800.00	22,300.00	22,750.00	21,298.35	23,646
2022-05-24	23,000.00	23,050.00	22,450.00	22,800.00	21,345.16	35,481
2022-05-23	23,100.00	23,200.00	22,600.00	23,000.00	21,532.40	32,751
2022-05-20	23,300.00	23,350.00	22,800.00	23,000.00	21,532.40	60,673
2022-05-19	22,400.00	23,450.00	22,400.00	23,150.00	21,672.83	101,155
2022-05-18	23,050.00	23,700.00	22,850.00	23,000.00	21,532.40	131,578

← NewerPage 18 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.