KC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,900.00 | 18,980.00 | 18,520.00 | 18,890.00 | 18,305.71 | 17,030 |
| 2024-10-24 | 19,290.00 | 19,290.00 | 18,680.00 | 19,230.00 | 18,635.19 | 19,401 |
| 2024-10-23 | 19,250.00 | 19,350.00 | 18,710.00 | 19,290.00 | 18,693.34 | 19,379 |
| 2024-10-22 | 19,690.00 | 19,690.00 | 19,130.00 | 19,290.00 | 18,693.34 | 11,556 |
| 2024-10-21 | 19,660.00 | 19,940.00 | 19,500.00 | 19,690.00 | 19,080.96 | 5,226 |
| 2024-10-18 | 20,250.00 | 20,250.00 | 19,410.00 | 19,660.00 | 19,051.89 | 22,347 |
| 2024-10-17 | 20,700.00 | 20,700.00 | 19,810.00 | 20,300.00 | 19,672.10 | 35,970 |
| 2024-10-16 | 20,700.00 | 20,950.00 | 20,450.00 | 20,450.00 | 19,817.46 | 32,846 |
| 2024-10-15 | 20,900.00 | 21,500.00 | 20,850.00 | 21,000.00 | 20,350.44 | 32,315 |
| 2024-10-14 | 20,950.00 | 21,100.00 | 20,750.00 | 20,950.00 | 20,301.99 | 15,215 |
| 2024-10-11 | 20,800.00 | 21,000.00 | 20,600.00 | 20,950.00 | 20,301.99 | 17,009 |
| 2024-10-10 | 20,800.00 | 20,900.00 | 20,550.00 | 20,800.00 | 20,156.63 | 31,612 |
| 2024-10-08 | 20,650.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,156.63 | 9,592 |
| 2024-10-07 | 20,600.00 | 20,750.00 | 20,300.00 | 20,700.00 | 20,059.72 | 15,646 |
| 2024-10-04 | 20,550.00 | 20,700.00 | 20,100.00 | 20,600.00 | 19,962.82 | 42,038 |
| 2024-10-02 | 20,350.00 | 20,650.00 | 20,100.00 | 20,550.00 | 19,914.36 | 10,413 |
| 2024-09-30 | 20,650.00 | 20,650.00 | 20,200.00 | 20,600.00 | 19,962.82 | 29,345 |
| 2024-09-27 | 20,400.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,011.27 | 21,565 |
| 2024-09-26 | 19,900.00 | 20,750.00 | 19,860.00 | 20,400.00 | 19,769.00 | 33,462 |
| 2024-09-25 | 19,690.00 | 19,970.00 | 19,680.00 | 19,850.00 | 19,236.01 | 30,270 |
| 2024-09-24 | 19,020.00 | 19,710.00 | 19,020.00 | 19,650.00 | 19,042.20 | 38,268 |
| 2024-09-23 | 18,000.00 | 19,390.00 | 18,000.00 | 18,990.00 | 18,402.62 | 66,217 |
| 2024-09-20 | 17,700.00 | 17,830.00 | 17,460.00 | 17,590.00 | 17,045.92 | 25,259 |
| 2024-09-19 | 17,530.00 | 17,650.00 | 17,000.00 | 17,420.00 | 16,881.18 | 10,340 |
| 2024-09-13 | 17,540.00 | 17,600.00 | 17,050.00 | 17,510.00 | 16,968.39 | 16,642 |
| 2024-09-12 | 16,830.00 | 17,560.00 | 16,830.00 | 17,520.00 | 16,978.08 | 13,849 |
| 2024-09-11 | 17,100.00 | 17,100.00 | 16,630.00 | 16,820.00 | 16,299.74 | 21,166 |
| 2024-09-10 | 17,250.00 | 17,250.00 | 16,770.00 | 17,060.00 | 16,532.31 | 19,220 |
| 2024-09-09 | 16,960.00 | 17,270.00 | 16,610.00 | 17,250.00 | 16,716.44 | 23,741 |
| 2024-09-06 | 17,400.00 | 17,400.00 | 16,690.00 | 17,050.00 | 16,522.62 | 27,790 |
| 2024-09-05 | 18,130.00 | 18,130.00 | 17,240.00 | 17,330.00 | 16,793.96 | 41,476 |
| 2024-09-04 | 18,300.00 | 18,330.00 | 17,500.00 | 17,820.00 | 17,268.80 | 38,351 |
| 2024-09-03 | 18,890.00 | 18,890.00 | 18,530.00 | 18,540.00 | 17,966.53 | 19,494 |
| 2024-09-02 | 19,160.00 | 19,160.00 | 18,710.00 | 18,890.00 | 18,305.71 | 18,109 |
| 2024-08-30 | 19,090.00 | 19,310.00 | 18,930.00 | 19,120.00 | 18,528.59 | 25,853 |
| 2024-08-29 | 19,500.00 | 19,500.00 | 18,900.00 | 19,100.00 | 18,509.21 | 22,801 |
| 2024-08-28 | 19,870.00 | 19,870.00 | 19,420.00 | 19,670.00 | 19,061.58 | 50,614 |
| 2024-08-27 | 19,840.00 | 19,840.00 | 19,500.00 | 19,800.00 | 19,187.56 | 49,418 |
| 2024-08-26 | 19,730.00 | 19,960.00 | 19,420.00 | 19,870.00 | 19,255.40 | 67,570 |
| 2024-08-23 | 19,990.00 | 19,990.00 | 19,610.00 | 19,710.00 | 19,100.34 | 68,104 |
| 2024-08-22 | 20,200.00 | 20,200.00 | 19,850.00 | 20,050.00 | 19,429.83 | 46,242 |
| 2024-08-21 | 19,990.00 | 20,200.00 | 19,530.00 | 20,050.00 | 19,429.83 | 51,919 |
| 2024-08-20 | 20,100.00 | 20,250.00 | 20,000.00 | 20,100.00 | 19,478.28 | 43,332 |
| 2024-08-19 | 20,100.00 | 20,250.00 | 19,830.00 | 19,950.00 | 19,332.92 | 85,067 |
| 2024-08-16 | 21,000.00 | 21,200.00 | 19,540.00 | 19,940.00 | 19,323.23 | 176,782 |
| 2024-08-14 | 21,400.00 | 21,400.00 | 21,100.00 | 21,350.00 | 20,689.62 | 25,262 |
| 2024-08-13 | 21,300.00 | 21,350.00 | 21,000.00 | 21,100.00 | 20,447.35 | 29,788 |
| 2024-08-12 | 20,900.00 | 21,250.00 | 20,550.00 | 21,100.00 | 20,447.35 | 35,860 |
| 2024-08-09 | 19,750.00 | 20,550.00 | 19,750.00 | 20,500.00 | 19,865.91 | 56,218 |
| 2024-08-08 | 19,500.00 | 19,620.00 | 19,150.00 | 19,570.00 | 18,964.68 | 59,013 |
| 2024-08-07 | 19,270.00 | 19,640.00 | 19,090.00 | 19,540.00 | 18,935.60 | 56,081 |
| 2024-08-06 | 18,300.00 | 19,380.00 | 18,300.00 | 19,270.00 | 18,673.95 | 54,976 |
| 2024-08-05 | 20,000.00 | 20,000.00 | 17,740.00 | 18,300.00 | 17,733.96 | 95,170 |
| 2024-08-02 | 20,100.00 | 20,500.00 | 19,960.00 | 20,250.00 | 19,623.64 | 48,940 |
| 2024-08-01 | 20,550.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,108.18 | 42,276 |
| 2024-07-31 | 19,780.00 | 20,550.00 | 19,640.00 | 20,500.00 | 19,865.91 | 22,647 |
| 2024-07-30 | 20,200.00 | 20,200.00 | 19,740.00 | 19,780.00 | 19,168.18 | 21,598 |
| 2024-07-29 | 20,200.00 | 20,300.00 | 19,890.00 | 20,000.00 | 19,381.37 | 29,883 |
| 2024-07-26 | 19,700.00 | 20,350.00 | 19,620.00 | 19,850.00 | 19,236.01 | 47,855 |
| 2024-07-25 | 18,810.00 | 19,300.00 | 18,810.00 | 19,210.00 | 18,615.81 | 44,548 |
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.