KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,900.00 | 24,050.00 | 22,800.00 | 23,250.00 | 22,944.73 | 34,294 |
| 2025-07-22 | 24,300.00 | 24,400.00 | 23,450.00 | 23,900.00 | 23,586.20 | 34,278 |
| 2025-07-21 | 24,500.00 | 24,700.00 | 24,000.00 | 24,200.00 | 23,882.26 | 26,589 |
| 2025-07-18 | 25,650.00 | 25,700.00 | 24,700.00 | 24,750.00 | 24,425.04 | 54,833 |
| 2025-07-17 | 26,600.00 | 26,600.00 | 25,550.00 | 25,900.00 | 25,559.94 | 39,220 |
| 2025-07-16 | 26,000.00 | 26,600.00 | 25,450.00 | 26,150.00 | 25,806.66 | 62,479 |
| 2025-07-15 | 26,000.00 | 26,100.00 | 25,500.00 | 26,000.00 | 25,658.63 | 40,578 |
| 2025-07-14 | 24,900.00 | 26,100.00 | 24,700.00 | 26,000.00 | 25,658.63 | 103,931 |
| 2025-07-11 | 24,700.00 | 24,900.00 | 24,350.00 | 24,600.00 | 24,277.01 | 15,505 |
| 2025-07-10 | 24,350.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,375.69 | 48,374 |
| 2025-07-09 | 24,200.00 | 24,400.00 | 23,600.00 | 24,350.00 | 24,030.29 | 34,902 |
| 2025-07-08 | 24,150.00 | 24,200.00 | 23,600.00 | 23,800.00 | 23,487.51 | 24,201 |
| 2025-07-07 | 23,700.00 | 24,200.00 | 23,350.00 | 24,150.00 | 23,832.92 | 29,163 |
| 2025-07-04 | 25,150.00 | 25,200.00 | 23,850.00 | 24,200.00 | 23,882.26 | 38,323 |
| 2025-07-03 | 24,350.00 | 25,300.00 | 24,100.00 | 25,100.00 | 24,770.44 | 75,044 |
| 2025-07-02 | 24,300.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,030.29 | 41,078 |
| 2025-07-01 | 23,400.00 | 24,350.00 | 23,400.00 | 24,300.00 | 23,980.95 | 49,935 |
| 2025-06-30 | 23,650.00 | 24,050.00 | 23,500.00 | 23,600.00 | 23,290.14 | 18,178 |
| 2025-06-27 | 24,150.00 | 24,150.00 | 23,450.00 | 23,650.00 | 23,339.48 | 25,017 |
| 2025-06-26 | 24,100.00 | 24,150.00 | 23,500.00 | 23,950.00 | 23,635.54 | 23,149 |
| 2025-06-25 | 24,100.00 | 24,150.00 | 23,700.00 | 24,100.00 | 23,783.57 | 23,158 |
| 2025-06-24 | 23,250.00 | 23,900.00 | 23,250.00 | 23,900.00 | 23,586.20 | 33,696 |
| 2025-06-23 | 23,700.00 | 23,700.00 | 23,000.00 | 23,400.00 | 23,092.76 | 48,323 |
| 2025-06-20 | 24,400.00 | 24,400.00 | 23,700.00 | 23,950.00 | 23,635.54 | 32,213 |
| 2025-06-19 | 24,300.00 | 24,650.00 | 24,000.00 | 24,400.00 | 24,079.63 | 47,686 |
| 2025-06-18 | 24,000.00 | 24,300.00 | 23,850.00 | 24,100.00 | 23,783.57 | 21,905 |
| 2025-06-17 | 24,150.00 | 24,550.00 | 23,600.00 | 24,050.00 | 23,734.23 | 41,419 |
| 2025-06-16 | 23,750.00 | 24,350.00 | 23,500.00 | 24,150.00 | 23,832.92 | 25,373 |
| 2025-06-13 | 24,100.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,438.17 | 34,566 |
| 2025-06-12 | 24,400.00 | 24,700.00 | 23,800.00 | 24,100.00 | 23,783.57 | 47,866 |
| 2025-06-11 | 23,850.00 | 24,500.00 | 23,550.00 | 24,400.00 | 24,079.63 | 46,588 |
| 2025-06-10 | 23,700.00 | 24,500.00 | 23,550.00 | 23,750.00 | 23,438.17 | 120,090 |
| 2025-06-09 | 22,950.00 | 23,500.00 | 22,500.00 | 23,200.00 | 22,895.39 | 51,730 |
| 2025-06-05 | 23,000.00 | 23,250.00 | 22,550.00 | 22,950.00 | 22,648.67 | 27,032 |
| 2025-06-04 | 22,650.00 | 23,000.00 | 22,050.00 | 23,000.00 | 22,698.02 | 25,663 |
| 2025-06-02 | 22,300.00 | 22,500.00 | 21,950.00 | 22,200.00 | 21,908.52 | 9,560 |
| 2025-05-30 | 22,200.00 | 22,900.00 | 22,050.00 | 22,250.00 | 21,957.86 | 48,572 |
| 2025-05-29 | 21,850.00 | 22,150.00 | 21,600.00 | 22,050.00 | 21,760.49 | 23,382 |
| 2025-05-28 | 21,550.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,563.11 | 13,145 |
| 2025-05-27 | 21,550.00 | 21,800.00 | 21,300.00 | 21,750.00 | 21,464.43 | 23,086 |
| 2025-05-26 | 21,850.00 | 21,850.00 | 21,000.00 | 21,350.00 | 21,069.68 | 18,721 |
| 2025-05-23 | 21,750.00 | 22,150.00 | 21,650.00 | 21,850.00 | 21,563.11 | 20,363 |
| 2025-05-22 | 21,550.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,464.43 | 17,827 |
| 2025-05-21 | 21,400.00 | 21,650.00 | 20,850.00 | 21,600.00 | 21,316.40 | 19,245 |
| 2025-05-20 | 21,650.00 | 21,650.00 | 20,800.00 | 21,400.00 | 21,119.02 | 18,494 |
| 2025-05-19 | 20,150.00 | 21,500.00 | 20,100.00 | 21,150.00 | 20,872.31 | 61,352 |
| 2025-05-16 | 19,150.00 | 20,600.00 | 19,150.00 | 20,600.00 | 20,329.53 | 69,660 |
| 2025-05-15 | 19,070.00 | 19,090.00 | 18,980.00 | 19,040.00 | 18,790.01 | 6,800 |
| 2025-05-14 | 18,800.00 | 19,100.00 | 18,800.00 | 19,070.00 | 18,819.62 | 6,803 |
| 2025-05-13 | 18,520.00 | 18,950.00 | 18,520.00 | 18,940.00 | 18,691.32 | 14,120 |
| 2025-05-12 | 18,090.00 | 18,570.00 | 18,000.00 | 18,560.00 | 18,316.31 | 11,790 |
| 2025-05-09 | 18,340.00 | 18,380.00 | 18,040.00 | 18,100.00 | 17,862.35 | 6,830 |
| 2025-05-08 | 18,590.00 | 18,590.00 | 18,000.00 | 18,340.00 | 18,099.20 | 20,057 |
| 2025-05-07 | 18,380.00 | 18,590.00 | 18,280.00 | 18,570.00 | 18,326.18 | 3,627 |
| 2025-05-02 | 18,610.00 | 18,660.00 | 18,360.00 | 18,590.00 | 18,345.92 | 4,849 |
| 2025-04-30 | 18,770.00 | 18,900.00 | 18,510.00 | 18,600.00 | 18,355.79 | 4,474 |
| 2025-04-29 | 18,700.00 | 18,800.00 | 18,430.00 | 18,770.00 | 18,523.55 | 14,978 |
| 2025-04-28 | 18,890.00 | 18,890.00 | 18,530.00 | 18,700.00 | 18,454.47 | 2,653 |
| 2025-04-25 | 18,430.00 | 18,720.00 | 18,320.00 | 18,650.00 | 18,405.13 | 13,562 |
| 2025-04-24 | 18,880.00 | 18,880.00 | 18,370.00 | 18,420.00 | 18,178.15 | 7,060 |
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.