KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 28,000.00 | 28,350.00 | 27,600.00 | 27,950.00 | 27,583.02 | 48,149 |
| 2026-01-19 | 27,800.00 | 28,150.00 | 27,500.00 | 28,050.00 | 27,681.71 | 42,754 |
| 2026-01-16 | 28,850.00 | 29,100.00 | 27,700.00 | 27,950.00 | 27,583.02 | 54,817 |
| 2026-01-15 | 29,100.00 | 29,100.00 | 28,050.00 | 28,450.00 | 28,076.46 | 57,041 |
| 2026-01-14 | 28,300.00 | 28,500.00 | 27,850.00 | 28,250.00 | 27,879.08 | 34,806 |
| 2026-01-13 | 28,150.00 | 28,500.00 | 28,050.00 | 28,200.00 | 27,829.74 | 44,332 |
| 2026-01-12 | 28,200.00 | 28,650.00 | 27,850.00 | 28,250.00 | 27,879.08 | 44,290 |
| 2026-01-09 | 28,100.00 | 28,550.00 | 27,750.00 | 27,850.00 | 27,484.34 | 41,298 |
| 2026-01-08 | 28,400.00 | 29,400.00 | 28,050.00 | 28,300.00 | 27,928.43 | 62,410 |
| 2026-01-07 | 29,300.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,421.86 | 78,728 |
| 2026-01-06 | 27,250.00 | 29,000.00 | 26,900.00 | 28,800.00 | 28,421.86 | 89,893 |
| 2026-01-05 | 26,700.00 | 27,500.00 | 26,350.00 | 27,450.00 | 27,089.59 | 96,715 |
| 2026-01-02 | 25,500.00 | 26,650.00 | 25,500.00 | 26,550.00 | 26,201.40 | 49,391 |
| 2025-12-30 | 25,550.00 | 25,850.00 | 25,200.00 | 25,500.00 | 25,165.19 | 37,388 |
| 2025-12-29 | 25,900.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,115.85 | 24,970 |
| 2025-12-26 | 25,900.00 | 26,150.00 | 25,600.00 | 26,000.00 | 25,658.63 | 40,498 |
| 2025-12-24 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,362.56 | 40,401 |
| 2025-12-23 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,510.60 | 35,704 |
| 2025-12-22 | 25,200.00 | 26,200.00 | 25,200.00 | 26,150.00 | 25,806.66 | 67,312 |
| 2025-12-19 | 25,000.00 | 25,150.00 | 24,550.00 | 24,950.00 | 24,622.41 | 33,331 |
| 2025-12-18 | 24,550.00 | 24,800.00 | 24,100.00 | 24,700.00 | 24,375.69 | 20,061 |
| 2025-12-17 | 25,250.00 | 25,450.00 | 24,350.00 | 24,750.00 | 24,425.04 | 90,899 |
| 2025-12-16 | 24,550.00 | 25,700.00 | 24,550.00 | 24,600.00 | 24,277.01 | 144,307 |
| 2025-12-15 | 24,300.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,536.86 | 31,017 |
| 2025-12-12 | 24,400.00 | 24,900.00 | 24,350.00 | 24,550.00 | 24,227.66 | 21,856 |
| 2025-12-11 | 24,550.00 | 24,800.00 | 24,350.00 | 24,350.00 | 24,030.29 | 20,129 |
| 2025-12-10 | 24,700.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,227.66 | 17,776 |
| 2025-12-09 | 24,500.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,178.32 | 13,474 |
| 2025-12-08 | 25,150.00 | 25,150.00 | 24,100.00 | 24,500.00 | 24,178.32 | 33,994 |
| 2025-12-05 | 24,850.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,671.76 | 15,484 |
| 2025-12-04 | 25,800.00 | 25,800.00 | 24,850.00 | 25,100.00 | 24,770.44 | 37,379 |
| 2025-12-03 | 26,050.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,510.60 | 20,226 |
| 2025-12-02 | 26,350.00 | 26,450.00 | 25,750.00 | 25,950.00 | 25,609.28 | 48,027 |
| 2025-12-01 | 25,550.00 | 26,400.00 | 25,400.00 | 26,300.00 | 25,954.69 | 64,431 |
| 2025-11-28 | 25,100.00 | 25,400.00 | 24,700.00 | 25,100.00 | 24,770.44 | 23,230 |
| 2025-11-27 | 25,050.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,573.07 | 16,299 |
| 2025-11-26 | 24,400.00 | 25,200.00 | 24,250.00 | 25,050.00 | 24,721.10 | 24,759 |
| 2025-11-25 | 24,600.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,277.01 | 20,402 |
| 2025-11-24 | 24,750.00 | 24,750.00 | 23,800.00 | 24,200.00 | 23,882.26 | 29,508 |
| 2025-11-21 | 25,100.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,326.35 | 66,685 |
| 2025-11-20 | 26,500.00 | 26,750.00 | 25,500.00 | 26,250.00 | 25,905.34 | 53,655 |
| 2025-11-19 | 26,250.00 | 26,450.00 | 25,200.00 | 26,250.00 | 25,905.34 | 40,395 |
| 2025-11-18 | 25,650.00 | 26,600.00 | 25,500.00 | 26,250.00 | 25,905.34 | 50,932 |
| 2025-11-17 | 25,100.00 | 26,650.00 | 24,950.00 | 26,400.00 | 26,053.37 | 62,695 |
| 2025-11-14 | 25,900.00 | 25,900.00 | 25,050.00 | 25,050.00 | 24,721.10 | 44,000 |
| 2025-11-13 | 26,500.00 | 26,850.00 | 26,150.00 | 26,600.00 | 26,250.75 | 40,976 |
| 2025-11-12 | 26,700.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,250.75 | 18,904 |
| 2025-11-11 | 25,750.00 | 27,300.00 | 25,750.00 | 26,450.00 | 26,102.72 | 64,211 |
| 2025-11-10 | 24,700.00 | 25,700.00 | 24,600.00 | 25,550.00 | 25,214.53 | 42,668 |
| 2025-11-07 | 25,650.00 | 25,700.00 | 24,150.00 | 24,700.00 | 24,375.69 | 52,448 |
| 2025-11-06 | 25,600.00 | 26,300.00 | 25,000.00 | 26,100.00 | 25,757.31 | 27,566 |
| 2025-11-05 | 25,850.00 | 26,000.00 | 24,250.00 | 25,400.00 | 25,066.50 | 71,179 |
| 2025-11-04 | 26,150.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,152.06 | 37,791 |
| 2025-11-03 | 26,100.00 | 26,700.00 | 25,850.00 | 26,300.00 | 25,954.69 | 63,344 |
| 2025-10-31 | 26,250.00 | 26,300.00 | 25,750.00 | 26,100.00 | 25,757.31 | 30,159 |
| 2025-10-30 | 26,650.00 | 26,900.00 | 25,550.00 | 26,100.00 | 25,757.31 | 69,450 |
| 2025-10-29 | 26,250.00 | 26,950.00 | 25,850.00 | 26,650.00 | 26,300.09 | 59,210 |
| 2025-10-28 | 26,900.00 | 26,900.00 | 25,950.00 | 26,200.00 | 25,856.00 | 41,400 |
| 2025-10-27 | 26,600.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,546.81 | 43,495 |
| 2025-10-24 | 26,500.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,102.72 | 51,973 |
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.