KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,130.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,677.63 | 40,203 |
| 2024-04-25 | 7,120.00 | 7,200.00 | 7,070.00 | 7,120.00 | 6,603.44 | 12,608 |
| 2024-04-24 | 7,190.00 | 7,290.00 | 7,110.00 | 7,190.00 | 6,668.36 | 26,272 |
| 2024-04-23 | 7,270.00 | 7,280.00 | 7,160.00 | 7,230.00 | 6,705.46 | 3,676 |
| 2024-04-22 | 7,180.00 | 7,270.00 | 7,170.00 | 7,270.00 | 6,742.56 | 3,033 |
| 2024-04-19 | 7,280.00 | 7,280.00 | 7,080.00 | 7,170.00 | 6,649.81 | 17,414 |
| 2024-04-18 | 7,220.00 | 7,290.00 | 7,160.00 | 7,250.00 | 6,724.01 | 4,018 |
| 2024-04-17 | 7,170.00 | 7,210.00 | 7,120.00 | 7,200.00 | 6,677.63 | 6,279 |
| 2024-04-16 | 7,230.00 | 7,260.00 | 7,010.00 | 7,170.00 | 6,649.81 | 13,282 |
| 2024-04-15 | 7,160.00 | 7,240.00 | 7,100.00 | 7,240.00 | 6,714.73 | 15,853 |
| 2024-04-12 | 7,380.00 | 7,390.00 | 7,230.00 | 7,230.00 | 6,705.46 | 10,881 |
| 2024-04-11 | 7,360.00 | 7,380.00 | 7,240.00 | 7,380.00 | 6,844.57 | 2,816 |
| 2024-04-09 | 7,620.00 | 7,620.00 | 7,200.00 | 7,360.00 | 6,826.03 | 58,528 |
| 2024-04-08 | 7,500.00 | 7,600.00 | 7,460.00 | 7,580.00 | 7,030.06 | 5,026 |
| 2024-04-05 | 7,540.00 | 7,560.00 | 7,460.00 | 7,500.00 | 6,955.87 | 3,918 |
| 2024-04-04 | 7,620.00 | 7,630.00 | 7,450.00 | 7,540.00 | 6,992.97 | 6,867 |
| 2024-04-03 | 7,570.00 | 7,590.00 | 7,530.00 | 7,580.00 | 7,030.06 | 6,065 |
| 2024-04-02 | 7,680.00 | 7,680.00 | 7,500.00 | 7,540.00 | 6,992.97 | 6,621 |
| 2024-04-01 | 7,590.00 | 7,670.00 | 7,490.00 | 7,590.00 | 7,039.34 | 18,130 |
| 2024-03-29 | 7,540.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,094.99 | 4,341 |
| 2024-03-28 | 7,580.00 | 7,650.00 | 7,490.00 | 7,580.00 | 7,030.06 | 4,573 |
| 2024-03-27 | 7,650.00 | 7,700.00 | 7,440.00 | 7,600.00 | 7,048.61 | 8,131 |
| 2024-03-26 | 7,480.00 | 7,720.00 | 7,480.00 | 7,650.00 | 7,094.99 | 7,029 |
| 2024-03-25 | 7,740.00 | 7,740.00 | 7,470.00 | 7,580.00 | 7,030.06 | 19,473 |
| 2024-03-22 | 7,770.00 | 7,770.00 | 7,610.00 | 7,730.00 | 7,169.18 | 7,034 |
| 2024-03-21 | 7,720.00 | 7,770.00 | 7,640.00 | 7,730.00 | 7,169.18 | 13,994 |
| 2024-03-20 | 7,600.00 | 7,800.00 | 7,600.00 | 7,740.00 | 7,178.46 | 20,580 |
| 2024-03-19 | 7,660.00 | 7,740.00 | 7,600.00 | 7,650.00 | 7,094.99 | 15,594 |
| 2024-03-18 | 7,590.00 | 7,750.00 | 7,530.00 | 7,690.00 | 7,132.08 | 13,743 |
| 2024-03-15 | 7,570.00 | 7,680.00 | 7,500.00 | 7,660.00 | 7,104.26 | 15,873 |
| 2024-03-14 | 7,450.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,020.79 | 12,716 |
| 2024-03-13 | 7,430.00 | 7,490.00 | 7,280.00 | 7,470.00 | 6,928.05 | 20,487 |
| 2024-03-12 | 7,430.00 | 7,470.00 | 7,320.00 | 7,400.00 | 6,863.12 | 11,289 |
| 2024-03-11 | 7,300.00 | 7,470.00 | 7,250.00 | 7,450.00 | 6,909.50 | 17,341 |
| 2024-03-08 | 7,250.00 | 7,380.00 | 7,170.00 | 7,300.00 | 6,770.38 | 12,529 |
| 2024-03-07 | 7,150.00 | 7,250.00 | 7,110.00 | 7,250.00 | 6,724.01 | 10,242 |
| 2024-03-06 | 7,290.00 | 7,300.00 | 7,140.00 | 7,150.00 | 6,631.26 | 8,323 |
| 2024-03-05 | 7,290.00 | 7,300.00 | 7,080.00 | 7,290.00 | 6,761.10 | 29,510 |
| 2024-03-04 | 7,460.00 | 7,460.00 | 7,240.00 | 7,240.00 | 6,714.73 | 16,493 |
| 2024-02-29 | 7,310.00 | 7,450.00 | 7,230.00 | 7,440.00 | 6,900.22 | 12,452 |
| 2024-02-28 | 7,520.00 | 7,580.00 | 7,320.00 | 7,320.00 | 6,788.93 | 20,910 |
| 2024-02-27 | 7,590.00 | 7,650.00 | 7,320.00 | 7,590.00 | 7,039.34 | 14,554 |
| 2024-02-26 | 7,570.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,085.71 | 25,144 |
| 2024-02-23 | 7,660.00 | 7,660.00 | 7,500.00 | 7,640.00 | 7,085.71 | 8,733 |
| 2024-02-22 | 7,650.00 | 7,650.00 | 7,520.00 | 7,600.00 | 7,048.61 | 19,975 |
| 2024-02-21 | 7,710.00 | 7,710.00 | 7,540.00 | 7,630.00 | 7,076.44 | 11,149 |
| 2024-02-20 | 7,760.00 | 7,780.00 | 7,610.00 | 7,710.00 | 7,150.63 | 10,470 |
| 2024-02-19 | 7,630.00 | 7,790.00 | 7,620.00 | 7,760.00 | 7,197.01 | 25,578 |
| 2024-02-16 | 7,520.00 | 7,690.00 | 7,510.00 | 7,630.00 | 7,076.44 | 33,525 |
| 2024-02-15 | 7,480.00 | 7,520.00 | 7,410.00 | 7,510.00 | 6,965.14 | 24,257 |
| 2024-02-14 | 7,320.00 | 7,480.00 | 7,270.00 | 7,470.00 | 6,928.05 | 25,412 |
| 2024-02-13 | 7,450.00 | 7,450.00 | 7,290.00 | 7,320.00 | 6,788.93 | 24,820 |
| 2024-02-08 | 7,250.00 | 7,430.00 | 7,240.00 | 7,410.00 | 6,872.40 | 23,851 |
| 2024-02-07 | 7,370.00 | 7,370.00 | 7,130.00 | 7,260.00 | 6,733.28 | 43,756 |
| 2024-02-06 | 7,380.00 | 7,470.00 | 7,240.00 | 7,300.00 | 6,770.38 | 14,585 |
| 2024-02-05 | 7,270.00 | 7,460.00 | 7,190.00 | 7,380.00 | 6,844.57 | 22,769 |
| 2024-02-02 | 7,270.00 | 7,280.00 | 7,200.00 | 7,230.00 | 6,705.46 | 14,310 |
| 2024-02-01 | 7,210.00 | 7,280.00 | 7,160.00 | 7,210.00 | 6,686.91 | 4,288 |
| 2024-01-31 | 7,230.00 | 7,230.00 | 7,150.00 | 7,210.00 | 6,686.91 | 14,666 |
| 2024-01-30 | 7,230.00 | 7,270.00 | 7,180.00 | 7,230.00 | 6,705.46 | 11,332 |
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.