KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 29,650.00 | 30,850.00 | 29,300.00 | 29,950.00 | 29,950.00 | 39,746 |
| 2026-07-15 | 30,100.00 | 31,450.00 | 29,900.00 | 31,100.00 | 31,100.00 | 31,519 |
| 2026-07-14 | 28,650.00 | 29,800.00 | 27,750.00 | 29,150.00 | 29,150.00 | 39,191 |
| 2026-07-13 | 30,550.00 | 31,650.00 | 29,050.00 | 29,250.00 | 29,250.00 | 39,044 |
| 2026-07-10 | 28,600.00 | 31,000.00 | 28,400.00 | 30,500.00 | 30,500.00 | 31,595 |
| 2026-07-09 | 26,950.00 | 28,700.00 | 26,950.00 | 27,950.00 | 27,950.00 | 55,823 |
| 2026-07-08 | 28,150.00 | 28,850.00 | 26,600.00 | 27,050.00 | 27,050.00 | 66,212 |
| 2026-07-07 | 30,050.00 | 30,350.00 | 28,000.00 | 28,800.00 | 28,800.00 | 42,101 |
| 2026-07-06 | 31,100.00 | 31,150.00 | 29,450.00 | 30,300.00 | 30,300.00 | 35,428 |
| 2026-07-03 | 30,950.00 | 31,650.00 | 28,600.00 | 31,300.00 | 31,300.00 | 71,118 |
| 2026-07-02 | 33,000.00 | 33,450.00 | 31,200.00 | 31,500.00 | 31,500.00 | 70,746 |
| 2026-07-01 | 35,250.00 | 35,650.00 | 33,650.00 | 35,050.00 | 35,050.00 | 116,132 |
| 2026-06-30 | 31,450.00 | 36,000.00 | 31,400.00 | 35,700.00 | 35,700.00 | 164,630 |
| 2026-06-29 | 29,200.00 | 31,200.00 | 29,200.00 | 30,850.00 | 30,850.00 | 31,738 |
| 2026-06-26 | 28,900.00 | 29,600.00 | 27,900.00 | 28,950.00 | 28,950.00 | 44,194 |
| 2026-06-25 | 29,250.00 | 30,950.00 | 28,850.00 | 29,300.00 | 29,300.00 | 30,470 |
| 2026-06-24 | 28,800.00 | 30,000.00 | 27,600.00 | 28,750.00 | 28,750.00 | 39,760 |
| 2026-06-23 | 32,300.00 | 32,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 34,135 |
| 2026-06-22 | 31,550.00 | 32,550.00 | 31,000.00 | 32,450.00 | 32,450.00 | 29,519 |
| 2026-06-19 | 34,300.00 | 34,300.00 | 31,250.00 | 31,950.00 | 31,950.00 | 49,252 |
| 2026-06-18 | 33,600.00 | 33,850.00 | 32,600.00 | 33,750.00 | 33,750.00 | 27,125 |
| 2026-06-17 | 33,000.00 | 34,000.00 | 32,500.00 | 33,350.00 | 33,350.00 | 23,592 |
| 2026-06-16 | 34,500.00 | 34,900.00 | 33,100.00 | 33,550.00 | 33,550.00 | 24,697 |
| 2026-06-15 | 34,450.00 | 34,450.00 | 33,200.00 | 33,350.00 | 33,350.00 | 24,817 |
| 2026-06-12 | 32,700.00 | 34,500.00 | 32,600.00 | 33,450.00 | 33,450.00 | 53,895 |
| 2026-06-11 | 28,600.00 | 31,550.00 | 28,600.00 | 31,450.00 | 31,450.00 | 23,176 |
| 2026-06-10 | 29,750.00 | 30,850.00 | 28,550.00 | 29,600.00 | 29,600.00 | 31,773 |
| 2026-06-09 | 28,250.00 | 31,000.00 | 28,250.00 | 30,800.00 | 30,800.00 | 29,403 |
| 2026-06-08 | 28,600.00 | 28,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 40,089 |
| 2026-06-05 | 31,500.00 | 31,500.00 | 30,100.00 | 30,800.00 | 30,800.00 | 19,044 |
| 2026-06-04 | 30,650.00 | 33,150.00 | 30,300.00 | 31,750.00 | 31,750.00 | 26,845 |
| 2026-06-02 | 30,750.00 | 30,950.00 | 29,500.00 | 30,450.00 | 30,450.00 | 34,626 |
| 2026-06-01 | 31,700.00 | 32,150.00 | 31,000.00 | 31,400.00 | 31,400.00 | 37,834 |
| 2026-05-29 | 34,050.00 | 34,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | 40,959 |
| 2026-05-28 | 34,700.00 | 34,700.00 | 32,000.00 | 34,050.00 | 34,050.00 | 30,797 |
| 2026-05-27 | 36,750.00 | 36,800.00 | 34,250.00 | 34,750.00 | 34,750.00 | 38,812 |
| 2026-05-26 | 36,200.00 | 37,500.00 | 35,900.00 | 35,950.00 | 35,950.00 | 36,155 |
| 2026-05-22 | 34,900.00 | 35,550.00 | 34,350.00 | 35,500.00 | 35,500.00 | 24,554 |
| 2026-05-21 | 33,850.00 | 35,150.00 | 33,150.00 | 34,450.00 | 34,450.00 | 32,330 |
| 2026-05-20 | 33,500.00 | 33,500.00 | 31,700.00 | 32,250.00 | 32,250.00 | 51,331 |
| 2026-05-19 | 34,900.00 | 35,750.00 | 32,050.00 | 33,550.00 | 33,550.00 | 66,911 |
| 2026-05-18 | 36,400.00 | 37,200.00 | 33,650.00 | 36,050.00 | 36,050.00 | 71,319 |
| 2026-05-15 | 40,100.00 | 40,600.00 | 36,600.00 | 37,400.00 | 37,400.00 | 45,019 |
| 2026-05-14 | 38,500.00 | 40,300.00 | 38,050.00 | 40,200.00 | 40,200.00 | 37,693 |
| 2026-05-13 | 37,400.00 | 39,500.00 | 36,800.00 | 38,350.00 | 38,350.00 | 54,477 |
| 2026-05-12 | 39,050.00 | 40,000.00 | 36,000.00 | 38,050.00 | 38,050.00 | 51,674 |
| 2026-05-11 | 40,000.00 | 40,600.00 | 38,650.00 | 39,300.00 | 39,300.00 | 30,189 |
| 2026-05-08 | 39,050.00 | 40,750.00 | 38,950.00 | 39,600.00 | 39,600.00 | 50,225 |
| 2026-05-07 | 40,000.00 | 40,550.00 | 38,450.00 | 40,000.00 | 40,000.00 | 31,964 |
| 2026-05-06 | 40,400.00 | 41,000.00 | 39,550.00 | 39,800.00 | 39,800.00 | 34,417 |
| 2026-05-04 | 39,600.00 | 40,300.00 | 39,300.00 | 39,500.00 | 39,500.00 | 27,214 |
| 2026-04-30 | 39,250.00 | 39,500.00 | 38,450.00 | 39,150.00 | 39,150.00 | 26,841 |
| 2026-04-29 | 38,400.00 | 39,900.00 | 37,850.00 | 39,250.00 | 39,250.00 | 30,761 |
| 2026-04-28 | 39,600.00 | 39,800.00 | 38,400.00 | 38,950.00 | 38,950.00 | 44,480 |
| 2026-04-27 | 42,000.00 | 43,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 84,829 |
| 2026-04-24 | 38,050.00 | 40,200.00 | 37,550.00 | 39,700.00 | 39,700.00 | 48,666 |
| 2026-04-23 | 38,250.00 | 38,400.00 | 37,200.00 | 38,150.00 | 38,150.00 | 44,791 |
| 2026-04-22 | 37,500.00 | 38,000.00 | 36,650.00 | 37,950.00 | 37,950.00 | 28,239 |
| 2026-04-21 | 37,750.00 | 37,800.00 | 36,750.00 | 37,500.00 | 37,500.00 | 44,122 |
| 2026-04-20 | 38,250.00 | 38,250.00 | 36,850.00 | 37,350.00 | 37,350.00 | 39,086 |
← NewerPage 2 of 2 · 120 trading days
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.