KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,510.00 | 19,300.00 | 18,410.00 | 18,760.00 | 18,513.69 | 24,105 |
| 2025-04-22 | 18,080.00 | 18,480.00 | 17,850.00 | 18,380.00 | 18,138.67 | 10,921 |
| 2025-04-21 | 18,080.00 | 19,340.00 | 18,080.00 | 18,080.00 | 17,842.61 | 24,210 |
| 2025-04-18 | 17,940.00 | 18,000.00 | 17,710.00 | 17,970.00 | 17,734.06 | 4,225 |
| 2025-04-17 | 18,170.00 | 18,360.00 | 17,790.00 | 17,940.00 | 17,704.45 | 6,977 |
| 2025-04-16 | 18,290.00 | 18,290.00 | 18,060.00 | 18,180.00 | 17,941.30 | 4,674 |
| 2025-04-15 | 17,980.00 | 18,500.00 | 17,870.00 | 18,430.00 | 18,188.02 | 10,462 |
| 2025-04-14 | 17,900.00 | 18,170.00 | 17,650.00 | 17,980.00 | 17,743.93 | 7,137 |
| 2025-04-11 | 17,450.00 | 17,750.00 | 17,150.00 | 17,650.00 | 17,418.26 | 10,670 |
| 2025-04-10 | 17,300.00 | 17,770.00 | 17,300.00 | 17,690.00 | 17,457.73 | 10,023 |
| 2025-04-09 | 17,160.00 | 17,740.00 | 16,770.00 | 17,160.00 | 16,934.69 | 5,547 |
| 2025-04-08 | 17,950.00 | 17,950.00 | 17,210.00 | 17,330.00 | 17,102.46 | 13,423 |
| 2025-04-07 | 18,080.00 | 18,080.00 | 17,130.00 | 17,800.00 | 17,566.29 | 7,917 |
| 2025-04-04 | 17,980.00 | 18,200.00 | 17,600.00 | 18,120.00 | 17,882.09 | 11,572 |
| 2025-04-03 | 17,400.00 | 18,290.00 | 17,210.00 | 18,180.00 | 17,941.30 | 4,842 |
| 2025-04-02 | 18,010.00 | 18,200.00 | 17,810.00 | 18,200.00 | 17,961.04 | 6,210 |
| 2025-04-01 | 17,330.00 | 18,250.00 | 17,330.00 | 18,200.00 | 17,961.04 | 6,592 |
| 2025-03-31 | 17,830.00 | 17,830.00 | 17,300.00 | 17,740.00 | 17,191.28 | 6,961 |
| 2025-03-28 | 18,100.00 | 18,100.00 | 17,730.00 | 17,840.00 | 17,288.19 | 2,739 |
| 2025-03-27 | 18,030.00 | 18,340.00 | 17,960.00 | 18,100.00 | 17,540.14 | 5,473 |
| 2025-03-26 | 18,040.00 | 18,230.00 | 17,950.00 | 18,050.00 | 17,491.69 | 5,181 |
| 2025-03-25 | 18,560.00 | 18,630.00 | 17,960.00 | 18,010.00 | 17,452.93 | 4,633 |
| 2025-03-24 | 18,430.00 | 18,480.00 | 18,290.00 | 18,350.00 | 17,782.41 | 4,220 |
| 2025-03-21 | 18,750.00 | 18,790.00 | 18,280.00 | 18,360.00 | 17,792.10 | 28,126 |
| 2025-03-20 | 19,050.00 | 19,050.00 | 18,570.00 | 18,570.00 | 17,995.61 | 8,679 |
| 2025-03-19 | 19,000.00 | 19,130.00 | 18,820.00 | 18,960.00 | 18,373.54 | 4,925 |
| 2025-03-18 | 19,290.00 | 19,290.00 | 18,690.00 | 19,140.00 | 18,547.98 | 13,157 |
| 2025-03-17 | 18,850.00 | 19,360.00 | 18,770.00 | 19,290.00 | 18,693.34 | 12,016 |
| 2025-03-14 | 18,520.00 | 19,200.00 | 18,520.00 | 18,900.00 | 18,315.40 | 10,617 |
| 2025-03-13 | 18,450.00 | 18,700.00 | 18,220.00 | 18,490.00 | 17,918.08 | 6,182 |
| 2025-03-12 | 18,440.00 | 18,520.00 | 17,910.00 | 18,400.00 | 17,830.86 | 6,892 |
| 2025-03-11 | 18,000.00 | 18,460.00 | 17,860.00 | 18,450.00 | 17,879.32 | 7,670 |
| 2025-03-10 | 18,770.00 | 18,770.00 | 18,360.00 | 18,700.00 | 18,121.59 | 4,187 |
| 2025-03-07 | 18,800.00 | 18,940.00 | 18,610.00 | 18,770.00 | 18,189.42 | 3,581 |
| 2025-03-06 | 18,880.00 | 18,940.00 | 18,600.00 | 18,850.00 | 18,266.95 | 5,095 |
| 2025-03-05 | 18,320.00 | 18,880.00 | 18,130.00 | 18,880.00 | 18,296.02 | 5,269 |
| 2025-03-04 | 18,560.00 | 18,700.00 | 17,600.00 | 18,370.00 | 17,801.79 | 10,291 |
| 2025-02-28 | 19,280.00 | 19,280.00 | 17,890.00 | 18,600.00 | 18,024.68 | 10,124 |
| 2025-02-27 | 19,500.00 | 19,500.00 | 19,020.00 | 19,450.00 | 18,848.39 | 7,765 |
| 2025-02-26 | 19,350.00 | 19,600.00 | 19,060.00 | 19,530.00 | 18,925.91 | 8,423 |
| 2025-02-25 | 19,160.00 | 19,590.00 | 18,780.00 | 19,540.00 | 18,935.60 | 10,518 |
| 2025-02-24 | 19,100.00 | 19,250.00 | 18,510.00 | 19,250.00 | 18,654.57 | 6,757 |
| 2025-02-21 | 19,160.00 | 19,290.00 | 18,920.00 | 19,290.00 | 18,693.34 | 8,801 |
| 2025-02-20 | 18,780.00 | 19,320.00 | 18,570.00 | 19,210.00 | 18,615.81 | 24,291 |
| 2025-02-19 | 18,760.00 | 18,760.00 | 18,390.00 | 18,600.00 | 18,024.68 | 17,162 |
| 2025-02-18 | 18,490.00 | 18,590.00 | 18,370.00 | 18,570.00 | 17,995.61 | 8,417 |
| 2025-02-17 | 18,520.00 | 18,590.00 | 18,130.00 | 18,470.00 | 17,898.70 | 8,331 |
| 2025-02-14 | 18,130.00 | 18,590.00 | 18,060.00 | 18,380.00 | 17,811.48 | 45,580 |
| 2025-02-13 | 17,000.00 | 18,690.00 | 17,000.00 | 18,230.00 | 17,666.12 | 82,333 |
| 2025-02-12 | 16,840.00 | 17,130.00 | 16,710.00 | 17,100.00 | 16,571.08 | 8,037 |
| 2025-02-11 | 17,240.00 | 17,240.00 | 16,810.00 | 16,860.00 | 16,338.50 | 7,401 |
| 2025-02-10 | 17,010.00 | 17,200.00 | 16,750.00 | 17,070.00 | 16,542.00 | 15,609 |
| 2025-02-07 | 17,290.00 | 17,720.00 | 16,930.00 | 17,150.00 | 16,619.53 | 28,779 |
| 2025-02-06 | 16,210.00 | 16,520.00 | 16,110.00 | 16,440.00 | 15,931.49 | 10,378 |
| 2025-02-05 | 16,030.00 | 16,200.00 | 15,920.00 | 16,110.00 | 15,611.70 | 7,815 |
| 2025-02-04 | 15,710.00 | 16,100.00 | 15,710.00 | 15,960.00 | 15,466.34 | 5,374 |
| 2025-02-03 | 15,700.00 | 16,030.00 | 15,620.00 | 15,710.00 | 15,224.07 | 8,550 |
| 2025-01-31 | 16,450.00 | 16,450.00 | 16,000.00 | 16,020.00 | 15,524.48 | 8,363 |
| 2025-01-24 | 16,290.00 | 16,520.00 | 16,100.00 | 16,450.00 | 15,941.18 | 4,746 |
| 2025-01-23 | 16,550.00 | 16,600.00 | 16,060.00 | 16,290.00 | 15,786.13 | 9,507 |
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.