KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21,850.00	23,000.00	21,850.00	22,950.00	21,485.59	125,450
2022-05-16	21,650.00	21,950.00	21,350.00	21,800.00	20,408.97	36,562
2022-05-13	21,400.00	21,950.00	21,300.00	21,750.00	20,362.16	32,193
2022-05-12	22,000.00	22,550.00	21,200.00	21,400.00	20,034.49	57,189
2022-05-11	21,200.00	22,300.00	21,200.00	22,250.00	20,830.25	70,852
2022-05-10	21,050.00	21,600.00	20,950.00	21,350.00	19,987.68	36,735
2022-05-09	21,200.00	21,850.00	21,000.00	21,750.00	20,362.16	64,803
2022-05-06	21,450.00	21,500.00	21,000.00	21,200.00	19,847.25	23,232
2022-05-04	21,900.00	21,900.00	21,300.00	21,700.00	20,315.35	19,465
2022-05-03	22,000.00	22,100.00	21,750.00	21,900.00	20,502.59	27,714
2022-05-02	22,100.00	22,300.00	21,550.00	22,200.00	20,783.44	25,879
2022-04-29	21,700.00	22,300.00	21,350.00	22,300.00	20,877.06	48,344
2022-04-28	21,150.00	22,050.00	21,150.00	21,350.00	19,987.68	27,543
2022-04-27	20,900.00	21,200.00	20,900.00	21,150.00	19,800.44	21,090
2022-04-26	21,450.00	21,600.00	21,400.00	21,500.00	20,128.11	14,389
2022-04-25	21,650.00	21,950.00	21,450.00	21,450.00	20,081.30	24,172
2022-04-22	22,150.00	22,200.00	21,900.00	22,200.00	20,783.44	15,047
2022-04-21	22,200.00	22,400.00	21,800.00	22,250.00	20,830.25	38,474
2022-04-20	21,900.00	22,500.00	21,550.00	22,300.00	20,877.06	49,602
2022-04-19	21,550.00	22,000.00	21,550.00	21,900.00	20,502.59	22,578
2022-04-18	21,700.00	21,900.00	21,450.00	21,750.00	20,362.16	14,021
2022-04-15	21,750.00	21,900.00	21,250.00	21,750.00	20,362.16	29,469
2022-04-14	21,750.00	21,950.00	21,500.00	21,800.00	20,408.97	20,956
2022-04-13	21,300.00	21,700.00	21,250.00	21,700.00	20,315.35	17,693
2022-04-12	20,750.00	21,350.00	20,700.00	21,300.00	19,940.87	19,614
2022-04-11	21,100.00	21,350.00	20,750.00	21,100.00	19,753.63	19,924
2022-04-08	21,400.00	21,500.00	20,900.00	21,050.00	19,706.82	31,045
2022-04-07	21,450.00	21,500.00	21,100.00	21,400.00	20,034.49	22,869
2022-04-06	21,800.00	22,050.00	21,350.00	21,600.00	20,221.73	42,710
2022-04-05	22,300.00	22,450.00	22,100.00	22,100.00	20,689.83	20,885
2022-04-04	22,400.00	22,500.00	22,100.00	22,300.00	20,877.06	27,865
2022-04-01	22,350.00	22,850.00	22,300.00	22,500.00	21,064.30	35,768
2022-03-31	22,250.00	22,700.00	22,050.00	22,600.00	21,157.92	49,965
2022-03-30	21,850.00	22,500.00	21,800.00	22,450.00	21,017.49	84,838
2022-03-29	22,050.00	22,050.00	21,250.00	21,400.00	20,034.49	33,662
2022-03-28	21,850.00	21,950.00	21,600.00	21,750.00	20,362.16	29,817
2022-03-25	22,150.00	22,300.00	21,700.00	22,000.00	20,596.21	48,364
2022-03-24	21,350.00	22,200.00	21,100.00	22,050.00	20,643.02	76,835
2022-03-23	20,650.00	21,450.00	20,500.00	21,350.00	19,987.68	76,011
2022-03-22	20,450.00	20,750.00	20,250.00	20,650.00	19,332.35	27,444
2022-03-21	21,050.00	21,050.00	20,400.00	20,650.00	19,332.35	39,009
2022-03-18	20,800.00	20,850.00	20,450.00	20,700.00	19,379.16	22,387
2022-03-17	20,650.00	20,850.00	20,150.00	20,650.00	19,332.35	51,391
2022-03-16	20,200.00	20,400.00	19,900.00	20,350.00	19,051.49	41,684
2022-03-15	19,350.00	20,300.00	19,100.00	20,000.00	18,723.82	43,023
2022-03-14	20,050.00	20,050.00	19,350.00	19,400.00	18,162.11	29,865
2022-03-11	19,700.00	20,150.00	19,500.00	20,100.00	18,817.44	29,893
2022-03-10	19,750.00	20,250.00	19,550.00	19,550.00	18,302.54	61,112
2022-03-08	20,850.00	21,150.00	19,450.00	19,900.00	18,630.20	167,638
2022-03-07	19,400.00	21,900.00	18,900.00	20,550.00	19,238.73	432,742
2022-03-04	19,800.00	20,000.00	19,350.00	19,550.00	18,302.54	17,949
2022-03-03	19,700.00	20,050.00	19,700.00	19,850.00	18,583.40	16,566
2022-03-02	19,250.00	19,600.00	19,150.00	19,600.00	18,349.35	8,221
2022-02-28	19,350.00	19,500.00	18,850.00	19,400.00	18,162.11	15,684
2022-02-25	18,900.00	19,150.00	18,800.00	19,050.00	17,834.44	7,995
2022-02-24	19,000.00	19,250.00	18,600.00	18,700.00	17,506.78	21,710
2022-02-23	18,900.00	19,200.00	18,800.00	19,200.00	17,974.87	10,362
2022-02-22	18,700.00	19,300.00	18,700.00	19,000.00	17,787.63	15,436
2022-02-21	19,300.00	19,600.00	18,950.00	19,200.00	17,974.87	8,426
2022-02-18	19,200.00	19,450.00	19,100.00	19,300.00	18,068.49	20,880

← NewerPage 19 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.