KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,370.00 | 7,370.00 | 7,190.00 | 7,230.00 | 6,705.46 | 45,275 |
| 2024-01-26 | 7,270.00 | 7,400.00 | 7,260.00 | 7,370.00 | 6,835.30 | 14,564 |
| 2024-01-25 | 7,230.00 | 7,260.00 | 7,150.00 | 7,240.00 | 6,714.73 | 4,070 |
| 2024-01-24 | 7,190.00 | 7,270.00 | 7,190.00 | 7,230.00 | 6,705.46 | 4,039 |
| 2024-01-23 | 7,250.00 | 7,270.00 | 7,170.00 | 7,190.00 | 6,668.36 | 18,183 |
| 2024-01-22 | 7,300.00 | 7,300.00 | 7,220.00 | 7,270.00 | 6,742.56 | 9,423 |
| 2024-01-19 | 7,190.00 | 7,280.00 | 7,190.00 | 7,230.00 | 6,705.46 | 12,973 |
| 2024-01-18 | 7,220.00 | 7,220.00 | 7,140.00 | 7,140.00 | 6,621.99 | 5,613 |
| 2024-01-17 | 7,260.00 | 7,310.00 | 7,100.00 | 7,140.00 | 6,621.99 | 15,449 |
| 2024-01-16 | 7,300.00 | 7,300.00 | 7,230.00 | 7,260.00 | 6,733.28 | 4,610 |
| 2024-01-15 | 7,330.00 | 7,360.00 | 7,270.00 | 7,300.00 | 6,770.38 | 3,061 |
| 2024-01-12 | 7,220.00 | 7,320.00 | 7,210.00 | 7,260.00 | 6,733.28 | 11,755 |
| 2024-01-11 | 7,220.00 | 7,330.00 | 7,180.00 | 7,220.00 | 6,696.18 | 6,105 |
| 2024-01-10 | 7,140.00 | 7,220.00 | 7,130.00 | 7,210.00 | 6,686.91 | 3,971 |
| 2024-01-09 | 7,140.00 | 7,260.00 | 7,050.00 | 7,140.00 | 6,621.99 | 12,516 |
| 2024-01-08 | 7,180.00 | 7,190.00 | 7,080.00 | 7,160.00 | 6,640.54 | 5,543 |
| 2024-01-05 | 7,120.00 | 7,260.00 | 7,060.00 | 7,060.00 | 6,547.79 | 14,252 |
| 2024-01-04 | 7,280.00 | 7,280.00 | 7,080.00 | 7,100.00 | 6,584.89 | 7,418 |
| 2024-01-03 | 7,190.00 | 7,240.00 | 7,160.00 | 7,180.00 | 6,659.08 | 4,618 |
| 2024-01-02 | 7,280.00 | 7,310.00 | 7,200.00 | 7,200.00 | 6,677.63 | 6,643 |
| 2023-12-28 | 7,250.00 | 7,310.00 | 7,220.00 | 7,270.00 | 6,742.56 | 3,844 |
| 2023-12-27 | 7,350.00 | 7,350.00 | 7,230.00 | 7,240.00 | 6,714.73 | 2,491 |
| 2023-12-26 | 7,310.00 | 7,360.00 | 7,300.00 | 7,350.00 | 6,584.89 | 4,190 |
| 2023-12-22 | 7,310.00 | 7,320.00 | 7,270.00 | 7,310.00 | 6,549.05 | 4,241 |
| 2023-12-21 | 7,310.00 | 7,360.00 | 7,290.00 | 7,310.00 | 6,549.05 | 2,419 |
| 2023-12-20 | 7,340.00 | 7,420.00 | 7,310.00 | 7,330.00 | 6,566.97 | 8,880 |
| 2023-12-19 | 7,280.00 | 7,350.00 | 7,250.00 | 7,340.00 | 6,575.93 | 3,976 |
| 2023-12-18 | 7,400.00 | 7,440.00 | 7,200.00 | 7,270.00 | 6,513.22 | 23,286 |
| 2023-12-15 | 7,180.00 | 7,400.00 | 7,180.00 | 7,390.00 | 6,620.73 | 14,679 |
| 2023-12-14 | 7,160.00 | 7,230.00 | 7,140.00 | 7,230.00 | 6,477.38 | 10,743 |
| 2023-12-13 | 7,080.00 | 7,200.00 | 7,080.00 | 7,130.00 | 6,387.79 | 14,497 |
| 2023-12-12 | 7,030.00 | 7,110.00 | 7,030.00 | 7,080.00 | 6,343.00 | 1,947 |
| 2023-12-11 | 7,120.00 | 7,120.00 | 7,020.00 | 7,100.00 | 6,360.91 | 8,302 |
| 2023-12-08 | 7,160.00 | 7,160.00 | 7,050.00 | 7,050.00 | 6,316.12 | 12,471 |
| 2023-12-07 | 7,200.00 | 7,200.00 | 7,110.00 | 7,150.00 | 6,405.71 | 2,262 |
| 2023-12-06 | 7,140.00 | 7,200.00 | 7,060.00 | 7,200.00 | 6,450.50 | 4,464 |
| 2023-12-05 | 7,150.00 | 7,150.00 | 7,050.00 | 7,140.00 | 6,396.75 | 5,187 |
| 2023-12-04 | 7,030.00 | 7,130.00 | 7,020.00 | 7,130.00 | 6,387.79 | 6,546 |
| 2023-12-01 | 7,080.00 | 7,130.00 | 7,050.00 | 7,050.00 | 6,316.12 | 13,572 |
| 2023-11-30 | 7,150.00 | 7,200.00 | 7,110.00 | 7,110.00 | 6,369.87 | 7,175 |
| 2023-11-29 | 7,250.00 | 7,320.00 | 7,160.00 | 7,220.00 | 6,468.42 | 13,938 |
| 2023-11-28 | 7,200.00 | 7,300.00 | 7,170.00 | 7,270.00 | 6,513.22 | 6,873 |
| 2023-11-27 | 7,110.00 | 7,260.00 | 7,090.00 | 7,240.00 | 6,486.34 | 12,696 |
| 2023-11-24 | 7,090.00 | 7,210.00 | 7,090.00 | 7,180.00 | 6,432.59 | 2,587 |
| 2023-11-23 | 7,090.00 | 7,230.00 | 7,090.00 | 7,140.00 | 6,396.75 | 2,817 |
| 2023-11-22 | 7,010.00 | 7,220.00 | 7,010.00 | 7,170.00 | 6,423.63 | 15,677 |
| 2023-11-21 | 6,960.00 | 7,120.00 | 6,960.00 | 7,120.00 | 6,378.83 | 6,024 |
| 2023-11-20 | 6,960.00 | 7,010.00 | 6,930.00 | 6,960.00 | 6,235.49 | 15,802 |
| 2023-11-17 | 7,010.00 | 7,010.00 | 6,850.00 | 6,960.00 | 6,235.49 | 14,039 |
| 2023-11-16 | 7,010.00 | 7,010.00 | 6,910.00 | 6,910.00 | 6,190.69 | 11,811 |
| 2023-11-15 | 7,040.00 | 7,140.00 | 6,990.00 | 6,990.00 | 6,262.36 | 7,587 |
| 2023-11-14 | 7,030.00 | 7,100.00 | 7,020.00 | 7,030.00 | 6,298.20 | 1,881 |
| 2023-11-13 | 7,040.00 | 7,090.00 | 7,010.00 | 7,030.00 | 6,298.20 | 1,730 |
| 2023-11-10 | 7,070.00 | 7,070.00 | 7,020.00 | 7,040.00 | 6,307.16 | 2,589 |
| 2023-11-09 | 7,090.00 | 7,120.00 | 6,990.00 | 7,100.00 | 6,360.91 | 8,853 |
| 2023-11-08 | 7,160.00 | 7,160.00 | 7,090.00 | 7,110.00 | 6,369.87 | 9,410 |
| 2023-11-07 | 7,310.00 | 7,310.00 | 7,120.00 | 7,180.00 | 6,432.59 | 5,128 |
| 2023-11-06 | 7,130.00 | 7,310.00 | 7,120.00 | 7,310.00 | 6,549.05 | 10,935 |
| 2023-11-03 | 7,080.00 | 7,130.00 | 7,050.00 | 7,130.00 | 6,387.79 | 3,864 |
| 2023-11-02 | 7,080.00 | 7,100.00 | 6,990.00 | 7,100.00 | 6,360.91 | 3,660 |
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.