KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	19,650.00	19,650.00	19,100.00	19,400.00	18,162.11	18,304
2022-02-16	19,500.00	19,550.00	19,200.00	19,350.00	18,115.30	12,333
2022-02-15	19,100.00	19,300.00	18,750.00	18,850.00	17,647.20	16,677
2022-02-14	19,350.00	19,550.00	18,950.00	19,050.00	17,834.44	27,420
2022-02-11	20,100.00	20,100.00	19,700.00	19,900.00	18,630.20	17,195
2022-02-10	20,400.00	20,400.00	20,000.00	20,100.00	18,817.44	10,737
2022-02-09	19,900.00	20,400.00	19,900.00	20,200.00	18,911.06	18,774
2022-02-08	20,200.00	20,400.00	19,750.00	19,800.00	18,536.59	17,712
2022-02-07	20,700.00	20,700.00	20,000.00	20,400.00	19,098.30	17,739
2022-02-04	19,400.00	20,400.00	19,200.00	20,350.00	19,051.49	30,029
2022-02-03	19,350.00	19,500.00	19,250.00	19,350.00	18,115.30	19,995
2022-01-28	18,050.00	18,900.00	17,900.00	18,700.00	17,506.78	22,740
2022-01-27	19,000.00	19,150.00	17,900.00	18,050.00	16,898.25	75,258
2022-01-26	19,200.00	19,500.00	19,100.00	19,100.00	17,881.25	24,356
2022-01-25	20,200.00	20,200.00	19,050.00	19,250.00	18,021.68	47,786
2022-01-24	20,200.00	20,300.00	19,700.00	19,900.00	18,630.20	50,331
2022-01-21	20,900.00	20,900.00	20,300.00	20,450.00	19,145.11	29,095
2022-01-20	20,250.00	21,050.00	20,250.00	21,050.00	19,706.82	24,247
2022-01-19	20,850.00	21,150.00	20,350.00	20,500.00	19,191.92	37,310
2022-01-18	21,550.00	21,550.00	21,000.00	21,050.00	19,706.82	18,482
2022-01-17	21,750.00	21,950.00	21,300.00	21,350.00	19,987.68	18,783
2022-01-14	22,000.00	22,300.00	21,750.00	21,750.00	20,362.16	16,845
2022-01-13	22,450.00	22,800.00	22,000.00	22,100.00	20,689.83	35,586
2022-01-12	22,100.00	22,600.00	21,500.00	22,450.00	21,017.49	43,522
2022-01-11	21,950.00	22,050.00	21,450.00	21,800.00	20,408.97	41,430
2022-01-10	22,250.00	22,450.00	21,850.00	22,050.00	20,643.02	35,423
2022-01-07	21,500.00	22,200.00	21,450.00	22,200.00	20,783.44	33,872
2022-01-06	21,600.00	22,000.00	21,400.00	21,500.00	20,128.11	38,559
2022-01-05	22,650.00	22,650.00	22,000.00	22,100.00	20,689.83	59,755
2022-01-04	23,100.00	23,150.00	22,450.00	22,750.00	21,298.35	32,450
2022-01-03	23,050.00	23,200.00	22,500.00	23,000.00	21,532.40	64,944
2021-12-30	22,350.00	22,850.00	22,350.00	22,850.00	21,391.97	35,393
2021-12-29	22,300.00	22,750.00	22,250.00	22,300.00	20,877.06	39,191
2021-12-28	22,850.00	22,850.00	22,350.00	22,450.00	20,736.64	54,336
2021-12-27	22,850.00	22,850.00	22,450.00	22,600.00	20,875.19	43,270
2021-12-24	22,250.00	22,750.00	22,050.00	22,650.00	20,921.37	91,965
2021-12-23	21,150.00	22,600.00	21,000.00	22,150.00	20,459.53	126,728
2021-12-22	21,350.00	21,450.00	20,950.00	21,100.00	19,489.67	37,610
2021-12-21	20,850.00	21,150.00	20,600.00	21,150.00	19,535.85	31,007
2021-12-20	21,200.00	21,450.00	20,750.00	20,800.00	19,212.56	42,136
2021-12-17	21,500.00	22,000.00	21,100.00	21,200.00	19,582.03	69,251
2021-12-16	21,600.00	21,900.00	21,450.00	21,650.00	19,997.69	24,940
2021-12-15	21,100.00	21,650.00	20,950.00	21,500.00	19,859.14	185,721
2021-12-14	21,450.00	21,700.00	21,250.00	21,350.00	19,720.59	21,402
2021-12-13	21,750.00	22,000.00	21,500.00	21,700.00	20,043.87	22,132
2021-12-10	21,750.00	22,000.00	21,500.00	21,750.00	20,090.06	21,937
2021-12-09	21,900.00	22,300.00	21,750.00	21,950.00	20,274.79	12,363
2021-12-08	22,400.00	22,500.00	21,750.00	21,900.00	20,228.61	28,613
2021-12-07	22,200.00	22,350.00	21,900.00	22,150.00	20,459.53	21,567
2021-12-06	21,950.00	22,350.00	21,550.00	22,200.00	20,505.71	27,404
2021-12-03	22,000.00	22,150.00	21,550.00	22,050.00	20,367.16	26,883
2021-12-02	20,500.00	22,050.00	20,500.00	21,950.00	20,274.79	68,554
2021-12-01	20,350.00	20,950.00	20,050.00	20,900.00	19,304.93	36,907
2021-11-30	21,150.00	21,300.00	20,250.00	20,500.00	18,935.46	60,525
2021-11-29	20,450.00	21,400.00	20,450.00	21,050.00	19,443.48	60,520
2021-11-26	22,050.00	22,200.00	21,400.00	21,400.00	19,766.77	42,022
2021-11-25	22,450.00	22,550.00	22,100.00	22,150.00	20,459.53	30,466
2021-11-24	22,950.00	23,100.00	22,000.00	22,350.00	20,644.27	52,919
2021-11-23	23,300.00	23,450.00	22,800.00	22,800.00	21,059.92	40,716
2021-11-22	22,500.00	23,800.00	22,400.00	23,300.00	21,521.76	159,410

← NewerPage 20 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.