KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16,670.00 | 16,670.00 | 16,400.00 | 16,550.00 | 16,038.09 | 3,665 |
| 2025-01-21 | 16,450.00 | 16,730.00 | 16,380.00 | 16,600.00 | 16,086.54 | 7,268 |
| 2025-01-20 | 16,850.00 | 16,850.00 | 16,460.00 | 16,650.00 | 16,134.99 | 4,698 |
| 2025-01-17 | 16,830.00 | 16,830.00 | 16,500.00 | 16,760.00 | 16,241.59 | 7,036 |
| 2025-01-16 | 17,000.00 | 17,090.00 | 16,590.00 | 16,840.00 | 16,319.12 | 9,511 |
| 2025-01-15 | 16,700.00 | 17,100.00 | 16,560.00 | 16,770.00 | 16,251.28 | 3,781 |
| 2025-01-14 | 17,300.00 | 17,300.00 | 16,330.00 | 16,850.00 | 16,328.81 | 14,548 |
| 2025-01-13 | 17,420.00 | 17,500.00 | 16,950.00 | 17,300.00 | 16,764.89 | 7,546 |
| 2025-01-10 | 17,320.00 | 17,580.00 | 17,210.00 | 17,500.00 | 16,958.70 | 7,180 |
| 2025-01-09 | 17,230.00 | 17,340.00 | 17,110.00 | 17,330.00 | 16,793.96 | 3,123 |
| 2025-01-08 | 17,140.00 | 17,360.00 | 17,000.00 | 17,230.00 | 16,697.05 | 14,321 |
| 2025-01-07 | 17,440.00 | 17,440.00 | 17,110.00 | 17,150.00 | 16,619.53 | 10,741 |
| 2025-01-06 | 16,810.00 | 18,010.00 | 16,810.00 | 17,440.00 | 16,900.56 | 14,368 |
| 2025-01-03 | 16,570.00 | 16,970.00 | 16,340.00 | 16,810.00 | 16,290.05 | 20,242 |
| 2025-01-02 | 16,440.00 | 16,580.00 | 16,340.00 | 16,580.00 | 16,067.16 | 8,021 |
| 2024-12-30 | 16,300.00 | 16,590.00 | 16,300.00 | 16,590.00 | 16,076.85 | 6,879 |
| 2024-12-27 | 16,730.00 | 16,730.00 | 16,330.00 | 16,600.00 | 16,086.54 | 13,446 |
| 2024-12-26 | 16,660.00 | 16,810.00 | 16,450.00 | 16,740.00 | 16,222.21 | 6,902 |
| 2024-12-24 | 16,580.00 | 16,680.00 | 16,530.00 | 16,660.00 | 16,144.69 | 5,944 |
| 2024-12-23 | 16,260.00 | 16,620.00 | 16,190.00 | 16,580.00 | 16,067.16 | 9,007 |
| 2024-12-20 | 16,450.00 | 16,450.00 | 16,010.00 | 16,260.00 | 15,757.06 | 20,096 |
| 2024-12-19 | 16,410.00 | 16,430.00 | 16,200.00 | 16,380.00 | 15,873.35 | 14,390 |
| 2024-12-18 | 16,920.00 | 16,990.00 | 16,610.00 | 16,710.00 | 16,193.14 | 21,936 |
| 2024-12-17 | 17,040.00 | 17,230.00 | 16,720.00 | 17,080.00 | 16,551.69 | 13,335 |
| 2024-12-16 | 17,120.00 | 17,300.00 | 16,860.00 | 17,050.00 | 16,522.62 | 39,566 |
| 2024-12-13 | 16,680.00 | 17,190.00 | 16,670.00 | 17,120.00 | 16,590.46 | 7,677 |
| 2024-12-12 | 16,420.00 | 16,850.00 | 16,370.00 | 16,840.00 | 16,319.12 | 9,460 |
| 2024-12-11 | 15,830.00 | 16,540.00 | 15,830.00 | 16,420.00 | 15,912.11 | 11,215 |
| 2024-12-10 | 15,590.00 | 16,180.00 | 15,520.00 | 16,060.00 | 15,563.24 | 10,311 |
| 2024-12-09 | 16,280.00 | 16,280.00 | 15,600.00 | 15,600.00 | 15,117.47 | 43,134 |
| 2024-12-06 | 16,300.00 | 16,470.00 | 15,640.00 | 16,440.00 | 15,931.49 | 21,790 |
| 2024-12-05 | 16,200.00 | 16,510.00 | 16,030.00 | 16,300.00 | 15,795.82 | 25,550 |
| 2024-12-04 | 16,610.00 | 16,740.00 | 16,260.00 | 16,270.00 | 15,766.75 | 38,343 |
| 2024-12-03 | 16,820.00 | 17,190.00 | 16,720.00 | 16,800.00 | 16,280.35 | 41,729 |
| 2024-12-02 | 17,440.00 | 17,780.00 | 16,900.00 | 17,030.00 | 16,503.24 | 15,144 |
| 2024-11-29 | 17,590.00 | 17,630.00 | 17,300.00 | 17,440.00 | 16,900.56 | 23,613 |
| 2024-11-28 | 17,590.00 | 17,760.00 | 17,500.00 | 17,640.00 | 17,094.37 | 16,423 |
| 2024-11-27 | 17,810.00 | 17,830.00 | 17,440.00 | 17,760.00 | 17,210.66 | 23,366 |
| 2024-11-26 | 17,310.00 | 17,950.00 | 17,300.00 | 17,890.00 | 17,336.64 | 17,710 |
| 2024-11-25 | 17,240.00 | 17,410.00 | 17,000.00 | 17,410.00 | 16,871.49 | 34,986 |
| 2024-11-22 | 17,420.00 | 17,540.00 | 17,200.00 | 17,240.00 | 16,706.75 | 45,563 |
| 2024-11-21 | 17,250.00 | 17,460.00 | 17,120.00 | 17,420.00 | 16,881.18 | 12,349 |
| 2024-11-20 | 17,120.00 | 17,550.00 | 17,000.00 | 17,250.00 | 16,716.44 | 39,748 |
| 2024-11-19 | 17,110.00 | 17,570.00 | 17,110.00 | 17,290.00 | 16,755.20 | 37,478 |
| 2024-11-18 | 17,250.00 | 17,380.00 | 17,160.00 | 17,270.00 | 16,735.82 | 11,341 |
| 2024-11-15 | 16,820.00 | 17,380.00 | 16,180.00 | 17,250.00 | 16,716.44 | 22,928 |
| 2024-11-14 | 16,690.00 | 17,170.00 | 16,650.00 | 16,820.00 | 16,299.74 | 40,305 |
| 2024-11-13 | 17,400.00 | 17,400.00 | 16,870.00 | 16,910.00 | 16,386.95 | 33,497 |
| 2024-11-12 | 18,000.00 | 18,290.00 | 17,250.00 | 17,350.00 | 16,813.34 | 36,513 |
| 2024-11-11 | 18,830.00 | 18,840.00 | 17,700.00 | 18,000.00 | 17,443.24 | 62,016 |
| 2024-11-08 | 18,720.00 | 18,900.00 | 18,610.00 | 18,620.00 | 18,044.06 | 36,447 |
| 2024-11-07 | 19,000.00 | 19,000.00 | 18,660.00 | 18,700.00 | 18,121.59 | 32,099 |
| 2024-11-06 | 19,190.00 | 19,190.00 | 18,840.00 | 18,950.00 | 18,363.85 | 25,271 |
| 2024-11-05 | 19,000.00 | 19,030.00 | 18,790.00 | 18,950.00 | 18,363.85 | 30,306 |
| 2024-11-04 | 18,830.00 | 19,000.00 | 18,720.00 | 18,980.00 | 18,392.92 | 15,633 |
| 2024-11-01 | 18,910.00 | 18,910.00 | 18,570.00 | 18,830.00 | 18,247.56 | 9,611 |
| 2024-10-31 | 18,840.00 | 19,100.00 | 18,570.00 | 18,910.00 | 18,325.09 | 5,008 |
| 2024-10-30 | 18,990.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,024.68 | 8,820 |
| 2024-10-29 | 19,020.00 | 19,020.00 | 18,560.00 | 18,990.00 | 18,402.62 | 4,363 |
| 2024-10-28 | 18,710.00 | 19,020.00 | 18,700.00 | 19,020.00 | 18,431.69 | 9,845 |
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.