KC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	38,250.00	38,250.00	36,850.00	37,350.00	37,350.00	39,086
2026-04-17	35,350.00	38,400.00	34,550.00	37,650.00	37,650.00	96,540
2026-04-16	35,150.00	36,000.00	34,300.00	35,300.00	35,300.00	58,719
2026-04-15	36,350.00	36,500.00	35,150.00	35,650.00	35,650.00	33,848
2026-04-14	33,500.00	36,150.00	33,250.00	35,700.00	35,700.00	93,709
2026-04-13	31,200.00	33,050.00	30,750.00	32,950.00	32,950.00	41,588
2026-04-10	32,000.00	32,950.00	30,800.00	31,550.00	31,550.00	73,678
2026-04-09	30,900.00	31,350.00	30,100.00	30,300.00	30,300.00	40,668
2026-04-08	30,850.00	31,100.00	30,450.00	31,100.00	31,100.00	32,988
2026-04-07	30,400.00	30,400.00	29,100.00	29,700.00	29,700.00	20,507
2026-04-06	29,900.00	30,150.00	29,250.00	29,450.00	29,450.00	23,222
2026-04-03	30,200.00	30,500.00	29,400.00	30,000.00	30,000.00	18,080
2026-04-02	31,650.00	31,900.00	29,250.00	29,600.00	29,600.00	48,415
2026-04-01	31,250.00	31,600.00	30,800.00	31,600.00	31,600.00	35,756
2026-03-31	30,600.00	30,950.00	29,750.00	30,000.00	30,000.00	30,579
2026-03-30	31,000.00	32,000.00	29,850.00	30,900.00	30,900.00	48,063
2026-03-27	31,150.00	31,850.00	30,250.00	31,450.00	31,450.00	36,834
2026-03-26	33,350.00	33,350.00	31,700.00	32,100.00	32,100.00	45,938
2026-03-25	32,700.00	34,700.00	32,300.00	33,900.00	33,900.00	94,394
2026-03-24	32,000.00	32,100.00	30,000.00	31,050.00	31,050.00	28,593
2026-03-23	32,300.00	32,700.00	30,600.00	30,800.00	30,800.00	29,761
2026-03-20	32,700.00	33,550.00	32,450.00	33,400.00	33,400.00	44,515
2026-03-19	32,000.00	33,150.00	32,000.00	32,550.00	32,550.00	27,012
2026-03-18	31,750.00	33,000.00	31,750.00	32,800.00	32,800.00	48,522
2026-03-17	31,900.00	32,100.00	31,200.00	31,500.00	31,500.00	23,461
2026-03-16	31,300.00	31,600.00	30,600.00	31,500.00	31,500.00	40,347
2026-03-13	31,500.00	32,000.00	31,200.00	31,650.00	31,650.00	24,227
2026-03-12	33,650.00	33,650.00	32,100.00	32,600.00	32,600.00	52,694
2026-03-11	32,000.00	33,300.00	31,500.00	32,200.00	32,200.00	49,572
2026-03-10	31,500.00	32,050.00	30,850.00	31,350.00	31,350.00	43,490
2026-03-09	31,600.00	31,600.00	29,200.00	30,150.00	30,150.00	51,650
2026-03-06	30,850.00	32,900.00	30,000.00	32,250.00	32,250.00	65,911
2026-03-05	29,500.00	31,950.00	29,500.00	31,500.00	31,500.00	45,638
2026-03-04	30,950.00	31,650.00	27,800.00	28,100.00	28,100.00	96,375
2026-03-03	33,500.00	34,250.00	32,150.00	32,150.00	32,150.00	85,156
2026-02-27	35,150.00	35,600.00	33,700.00	35,050.00	35,050.00	89,614
2026-02-26	34,350.00	35,250.00	33,700.00	34,700.00	34,700.00	84,635
2026-02-25	33,300.00	33,700.00	32,500.00	32,750.00	32,320.00	32,776
2026-02-24	32,400.00	32,800.00	31,300.00	32,750.00	32,320.00	36,742
2026-02-23	33,150.00	33,200.00	32,100.00	32,500.00	32,073.28	39,791
2026-02-20	32,650.00	32,650.00	31,800.00	32,100.00	31,678.53	42,762
2026-02-19	32,050.00	33,000.00	32,000.00	32,800.00	32,369.34	48,768
2026-02-13	31,500.00	31,950.00	31,100.00	31,450.00	31,037.07	23,612
2026-02-12	32,400.00	32,400.00	31,600.00	31,950.00	31,530.50	25,354
2026-02-11	32,550.00	32,550.00	31,550.00	31,900.00	31,481.16	39,692
2026-02-10	32,850.00	33,150.00	31,900.00	32,550.00	32,122.63	37,540
2026-02-09	32,650.00	33,100.00	32,300.00	33,000.00	32,566.72	39,939
2026-02-06	31,450.00	32,200.00	30,200.00	31,400.00	30,987.73	61,788
2026-02-05	33,450.00	34,650.00	32,500.00	32,500.00	32,073.28	68,633
2026-02-04	32,500.00	33,350.00	32,000.00	33,350.00	32,912.12	33,947
2026-02-03	32,150.00	32,900.00	32,050.00	32,900.00	32,468.03	49,488
2026-02-02	32,050.00	33,350.00	31,400.00	31,400.00	30,987.73	65,175
2026-01-30	33,400.00	33,800.00	32,100.00	33,450.00	33,010.81	87,079
2026-01-29	34,000.00	35,000.00	31,900.00	33,900.00	33,454.90	140,216
2026-01-28	30,500.00	32,700.00	30,350.00	32,700.00	32,270.66	110,402
2026-01-27	29,150.00	30,300.00	28,650.00	30,250.00	29,852.82	70,632
2026-01-26	29,450.00	29,600.00	28,700.00	29,150.00	28,767.27	47,184
2026-01-23	28,900.00	29,300.00	28,300.00	29,200.00	28,816.61	56,170
2026-01-22	28,400.00	28,850.00	28,100.00	28,600.00	28,224.49	66,451
2026-01-21	27,650.00	28,200.00	27,450.00	28,150.00	27,780.40	52,598

← NewerPage 3 of 21 · 1,226 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.