KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,080.00 | 7,150.00 | 7,030.00 | 7,050.00 | 6,538.52 | 10,820 |
| 2024-07-24 | 7,180.00 | 7,180.00 | 7,050.00 | 7,140.00 | 6,621.99 | 9,673 |
| 2024-07-23 | 7,110.00 | 7,170.00 | 7,110.00 | 7,130.00 | 6,612.71 | 1,705 |
| 2024-07-22 | 7,160.00 | 7,170.00 | 7,110.00 | 7,110.00 | 6,594.16 | 4,891 |
| 2024-07-19 | 7,140.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,640.54 | 31,118 |
| 2024-07-18 | 7,120.00 | 7,140.00 | 7,030.00 | 7,140.00 | 6,621.99 | 6,262 |
| 2024-07-17 | 7,130.00 | 7,150.00 | 7,040.00 | 7,130.00 | 6,612.71 | 7,023 |
| 2024-07-16 | 7,100.00 | 7,160.00 | 7,100.00 | 7,150.00 | 6,631.26 | 1,674 |
| 2024-07-15 | 7,100.00 | 7,160.00 | 7,080.00 | 7,150.00 | 6,631.26 | 2,996 |
| 2024-07-12 | 7,100.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,584.89 | 15,155 |
| 2024-07-11 | 7,220.00 | 7,220.00 | 7,070.00 | 7,120.00 | 6,603.44 | 9,452 |
| 2024-07-10 | 7,150.00 | 7,210.00 | 7,070.00 | 7,160.00 | 6,640.54 | 6,535 |
| 2024-07-09 | 7,150.00 | 7,160.00 | 7,070.00 | 7,130.00 | 6,612.71 | 7,692 |
| 2024-07-08 | 7,020.00 | 7,160.00 | 7,020.00 | 7,130.00 | 6,612.71 | 8,487 |
| 2024-07-05 | 7,180.00 | 7,190.00 | 7,030.00 | 7,070.00 | 6,557.07 | 16,167 |
| 2024-07-04 | 7,100.00 | 7,210.00 | 7,100.00 | 7,180.00 | 6,659.08 | 1,511 |
| 2024-07-03 | 7,180.00 | 7,250.00 | 7,110.00 | 7,170.00 | 6,649.81 | 22,385 |
| 2024-07-02 | 7,230.00 | 7,330.00 | 7,140.00 | 7,250.00 | 6,724.01 | 24,077 |
| 2024-07-01 | 7,230.00 | 7,300.00 | 7,210.00 | 7,300.00 | 6,770.38 | 9,657 |
| 2024-06-28 | 7,280.00 | 7,340.00 | 7,270.00 | 7,300.00 | 6,770.38 | 1,431 |
| 2024-06-27 | 7,340.00 | 7,350.00 | 7,200.00 | 7,340.00 | 6,807.48 | 15,527 |
| 2024-06-26 | 7,300.00 | 7,340.00 | 7,260.00 | 7,340.00 | 6,807.48 | 7,274 |
| 2024-06-25 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,770.38 | 7,634 |
| 2024-06-24 | 7,280.00 | 7,410.00 | 7,280.00 | 7,350.00 | 6,816.75 | 9,599 |
| 2024-06-21 | 7,350.00 | 7,380.00 | 7,280.00 | 7,310.00 | 6,779.65 | 7,594 |
| 2024-06-20 | 7,300.00 | 7,350.00 | 7,230.00 | 7,330.00 | 6,798.20 | 18,702 |
| 2024-06-19 | 7,450.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,770.38 | 19,458 |
| 2024-06-18 | 7,570.00 | 7,600.00 | 7,370.00 | 7,460.00 | 6,918.77 | 17,319 |
| 2024-06-17 | 7,460.00 | 7,580.00 | 7,440.00 | 7,560.00 | 7,011.52 | 14,349 |
| 2024-06-14 | 7,410.00 | 7,590.00 | 7,410.00 | 7,480.00 | 6,937.32 | 24,667 |
| 2024-06-13 | 7,420.00 | 7,420.00 | 7,300.00 | 7,390.00 | 6,853.85 | 9,693 |
| 2024-06-12 | 7,390.00 | 7,410.00 | 7,360.00 | 7,380.00 | 6,844.57 | 1,798 |
| 2024-06-11 | 7,380.00 | 7,390.00 | 7,290.00 | 7,390.00 | 6,853.85 | 9,221 |
| 2024-06-10 | 7,310.00 | 7,380.00 | 7,310.00 | 7,380.00 | 6,844.57 | 6,421 |
| 2024-06-07 | 7,380.00 | 7,400.00 | 7,180.00 | 7,310.00 | 6,779.65 | 11,550 |
| 2024-06-05 | 7,350.00 | 7,470.00 | 7,280.00 | 7,380.00 | 6,844.57 | 8,335 |
| 2024-06-04 | 7,490.00 | 7,520.00 | 7,380.00 | 7,390.00 | 6,853.85 | 11,497 |
| 2024-06-03 | 7,520.00 | 7,570.00 | 7,450.00 | 7,540.00 | 6,992.97 | 14,716 |
| 2024-05-31 | 7,460.00 | 7,620.00 | 7,460.00 | 7,540.00 | 6,992.97 | 32,707 |
| 2024-05-30 | 7,390.00 | 7,530.00 | 7,390.00 | 7,460.00 | 6,918.77 | 6,466 |
| 2024-05-29 | 7,410.00 | 7,470.00 | 7,330.00 | 7,450.00 | 6,909.50 | 16,267 |
| 2024-05-28 | 7,360.00 | 7,460.00 | 7,330.00 | 7,400.00 | 6,863.12 | 13,911 |
| 2024-05-27 | 7,440.00 | 7,450.00 | 7,320.00 | 7,360.00 | 6,826.03 | 15,939 |
| 2024-05-24 | 7,470.00 | 7,500.00 | 7,290.00 | 7,430.00 | 6,890.95 | 10,849 |
| 2024-05-23 | 7,530.00 | 7,560.00 | 7,460.00 | 7,500.00 | 6,955.87 | 5,866 |
| 2024-05-22 | 7,380.00 | 7,550.00 | 7,380.00 | 7,550.00 | 7,002.24 | 14,894 |
| 2024-05-21 | 7,290.00 | 7,420.00 | 7,290.00 | 7,380.00 | 6,844.57 | 4,059 |
| 2024-05-20 | 7,310.00 | 7,370.00 | 7,290.00 | 7,340.00 | 6,807.48 | 17,999 |
| 2024-05-17 | 7,290.00 | 7,360.00 | 7,270.00 | 7,340.00 | 6,807.48 | 20,000 |
| 2024-05-16 | 7,240.00 | 7,300.00 | 7,190.00 | 7,270.00 | 6,742.56 | 8,304 |
| 2024-05-14 | 7,310.00 | 7,530.00 | 7,230.00 | 7,230.00 | 6,705.46 | 25,686 |
| 2024-05-13 | 7,340.00 | 7,400.00 | 7,250.00 | 7,310.00 | 6,779.65 | 8,771 |
| 2024-05-10 | 7,330.00 | 7,430.00 | 7,300.00 | 7,400.00 | 6,863.12 | 7,210 |
| 2024-05-09 | 7,360.00 | 7,400.00 | 7,340.00 | 7,380.00 | 6,844.57 | 3,739 |
| 2024-05-08 | 7,350.00 | 7,390.00 | 7,280.00 | 7,360.00 | 6,826.03 | 8,210 |
| 2024-05-07 | 7,390.00 | 7,430.00 | 7,310.00 | 7,310.00 | 6,779.65 | 6,043 |
| 2024-05-03 | 7,410.00 | 7,410.00 | 7,350.00 | 7,390.00 | 6,853.85 | 1,684 |
| 2024-05-02 | 7,300.00 | 7,410.00 | 7,260.00 | 7,410.00 | 6,872.40 | 10,413 |
| 2024-04-30 | 7,220.00 | 7,300.00 | 7,220.00 | 7,300.00 | 6,770.38 | 16,597 |
| 2024-04-29 | 7,230.00 | 7,260.00 | 7,200.00 | 7,260.00 | 6,733.28 | 7,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.