KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,600.00 | 26,650.00 | 25,800.00 | 26,300.00 | 25,954.69 | 41,407 |
| 2025-10-22 | 26,650.00 | 26,850.00 | 26,000.00 | 26,750.00 | 26,398.78 | 37,737 |
| 2025-10-21 | 27,600.00 | 27,850.00 | 26,400.00 | 26,550.00 | 26,201.40 | 84,331 |
| 2025-10-20 | 27,500.00 | 28,050.00 | 27,000.00 | 27,650.00 | 27,286.96 | 33,139 |
| 2025-10-17 | 28,100.00 | 28,350.00 | 27,050.00 | 27,200.00 | 26,842.87 | 57,403 |
| 2025-10-16 | 28,750.00 | 28,800.00 | 27,500.00 | 28,150.00 | 27,780.40 | 43,298 |
| 2025-10-15 | 27,400.00 | 28,950.00 | 27,350.00 | 28,800.00 | 28,421.86 | 60,553 |
| 2025-10-14 | 29,100.00 | 29,550.00 | 26,800.00 | 27,300.00 | 26,941.56 | 136,274 |
| 2025-10-13 | 28,300.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,421.86 | 87,130 |
| 2025-10-10 | 30,200.00 | 30,650.00 | 28,800.00 | 29,150.00 | 28,767.27 | 198,133 |
| 2025-10-02 | 26,950.00 | 30,000.00 | 26,950.00 | 29,750.00 | 29,359.39 | 483,632 |
| 2025-10-01 | 26,350.00 | 26,800.00 | 26,150.00 | 26,650.00 | 26,300.09 | 47,954 |
| 2025-09-30 | 26,450.00 | 26,700.00 | 25,850.00 | 26,150.00 | 25,806.66 | 30,240 |
| 2025-09-29 | 25,950.00 | 26,600.00 | 25,800.00 | 26,300.00 | 25,954.69 | 39,921 |
| 2025-09-26 | 25,800.00 | 26,050.00 | 25,300.00 | 25,700.00 | 25,362.56 | 60,418 |
| 2025-09-25 | 26,500.00 | 27,000.00 | 26,150.00 | 26,200.00 | 25,856.00 | 61,852 |
| 2025-09-24 | 26,700.00 | 26,750.00 | 25,650.00 | 26,600.00 | 26,250.75 | 65,469 |
| 2025-09-23 | 26,700.00 | 26,900.00 | 26,050.00 | 26,800.00 | 26,448.12 | 81,655 |
| 2025-09-22 | 25,300.00 | 27,400.00 | 25,300.00 | 26,450.00 | 26,102.72 | 159,320 |
| 2025-09-19 | 25,650.00 | 25,650.00 | 24,950.00 | 25,300.00 | 24,967.82 | 50,608 |
| 2025-09-18 | 24,900.00 | 25,700.00 | 24,750.00 | 25,350.00 | 25,017.16 | 45,415 |
| 2025-09-17 | 24,700.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,573.07 | 26,416 |
| 2025-09-16 | 25,150.00 | 25,400.00 | 24,600.00 | 25,050.00 | 24,721.10 | 59,304 |
| 2025-09-15 | 23,300.00 | 25,300.00 | 23,300.00 | 25,100.00 | 24,770.44 | 113,098 |
| 2025-09-12 | 22,850.00 | 23,650.00 | 22,850.00 | 23,250.00 | 22,944.73 | 39,482 |
| 2025-09-11 | 23,050.00 | 23,150.00 | 22,550.00 | 22,750.00 | 22,451.30 | 17,132 |
| 2025-09-10 | 23,050.00 | 23,300.00 | 22,600.00 | 23,000.00 | 22,698.02 | 22,592 |
| 2025-09-09 | 22,550.00 | 23,100.00 | 22,400.00 | 23,050.00 | 22,747.36 | 21,890 |
| 2025-09-08 | 21,950.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,204.58 | 19,247 |
| 2025-09-05 | 21,950.00 | 22,300.00 | 21,950.00 | 22,100.00 | 21,809.83 | 13,420 |
| 2025-09-04 | 21,650.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,661.80 | 9,692 |
| 2025-09-03 | 21,300.00 | 21,650.00 | 21,000.00 | 21,650.00 | 21,365.74 | 16,963 |
| 2025-09-02 | 21,450.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,020.34 | 21,327 |
| 2025-09-01 | 21,900.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,119.02 | 19,994 |
| 2025-08-29 | 22,150.00 | 22,450.00 | 22,050.00 | 22,200.00 | 21,908.52 | 14,701 |
| 2025-08-28 | 22,050.00 | 22,350.00 | 22,000.00 | 22,200.00 | 21,908.52 | 23,407 |
| 2025-08-27 | 22,750.00 | 22,750.00 | 21,950.00 | 22,300.00 | 22,007.21 | 32,790 |
| 2025-08-26 | 21,700.00 | 22,450.00 | 21,700.00 | 22,450.00 | 22,155.24 | 11,276 |
| 2025-08-25 | 22,000.00 | 22,050.00 | 21,550.00 | 22,000.00 | 21,711.15 | 14,362 |
| 2025-08-22 | 21,500.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,415.08 | 18,874 |
| 2025-08-21 | 21,350.00 | 21,800.00 | 21,150.00 | 21,650.00 | 21,365.74 | 21,349 |
| 2025-08-20 | 21,900.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,168.37 | 65,285 |
| 2025-08-19 | 23,050.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,204.58 | 24,504 |
| 2025-08-18 | 23,300.00 | 23,550.00 | 23,100.00 | 23,250.00 | 22,944.73 | 36,881 |
| 2025-08-14 | 23,600.00 | 23,900.00 | 23,250.00 | 23,550.00 | 23,240.79 | 37,189 |
| 2025-08-13 | 23,550.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,388.82 | 45,376 |
| 2025-08-12 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 22,994.08 | 11,099 |
| 2025-08-11 | 23,400.00 | 23,700.00 | 23,150.00 | 23,500.00 | 23,191.45 | 19,810 |
| 2025-08-08 | 22,700.00 | 23,550.00 | 22,650.00 | 23,300.00 | 22,994.08 | 22,101 |
| 2025-08-07 | 23,150.00 | 23,150.00 | 22,450.00 | 22,650.00 | 22,352.61 | 16,970 |
| 2025-08-06 | 22,750.00 | 23,300.00 | 22,300.00 | 22,900.00 | 22,599.33 | 23,262 |
| 2025-08-05 | 22,550.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,451.30 | 15,793 |
| 2025-08-04 | 21,950.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,105.89 | 13,754 |
| 2025-08-01 | 23,050.00 | 23,050.00 | 21,600.00 | 21,900.00 | 21,612.46 | 30,171 |
| 2025-07-31 | 23,250.00 | 23,300.00 | 22,650.00 | 23,150.00 | 22,846.05 | 23,290 |
| 2025-07-30 | 22,400.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,599.33 | 23,517 |
| 2025-07-29 | 22,600.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,253.92 | 23,800 |
| 2025-07-28 | 22,700.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,303.27 | 36,920 |
| 2025-07-25 | 23,000.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,401.95 | 15,029 |
| 2025-07-24 | 23,300.00 | 23,450.00 | 22,700.00 | 23,000.00 | 22,698.02 | 32,630 |
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.