KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,900.00 | 7,020.00 | 6,900.00 | 7,000.00 | 6,271.32 | 2,320 |
| 2023-10-31 | 6,990.00 | 7,030.00 | 6,940.00 | 6,960.00 | 6,235.49 | 3,417 |
| 2023-10-30 | 6,900.00 | 6,970.00 | 6,900.00 | 6,960.00 | 6,235.49 | 3,175 |
| 2023-10-27 | 6,950.00 | 7,030.00 | 6,910.00 | 6,930.00 | 6,208.61 | 7,162 |
| 2023-10-26 | 7,110.00 | 7,110.00 | 6,800.00 | 6,950.00 | 6,226.53 | 6,647 |
| 2023-10-25 | 7,110.00 | 7,110.00 | 7,020.00 | 7,100.00 | 6,360.91 | 2,539 |
| 2023-10-24 | 7,060.00 | 7,100.00 | 6,890.00 | 7,100.00 | 6,360.91 | 7,567 |
| 2023-10-23 | 6,960.00 | 7,060.00 | 6,940.00 | 7,060.00 | 6,325.08 | 5,651 |
| 2023-10-20 | 7,060.00 | 7,150.00 | 6,990.00 | 6,990.00 | 6,262.36 | 6,620 |
| 2023-10-19 | 7,170.00 | 7,280.00 | 7,080.00 | 7,090.00 | 6,351.95 | 7,101 |
| 2023-10-18 | 7,140.00 | 7,250.00 | 7,090.00 | 7,250.00 | 6,495.30 | 3,985 |
| 2023-10-17 | 7,150.00 | 7,170.00 | 7,100.00 | 7,140.00 | 6,396.75 | 4,483 |
| 2023-10-16 | 7,310.00 | 7,310.00 | 7,150.00 | 7,170.00 | 6,423.63 | 2,901 |
| 2023-10-13 | 7,390.00 | 7,390.00 | 7,260.00 | 7,280.00 | 6,522.18 | 1,336 |
| 2023-10-12 | 7,270.00 | 7,380.00 | 7,270.00 | 7,340.00 | 6,575.93 | 1,040 |
| 2023-10-11 | 7,050.00 | 7,400.00 | 7,050.00 | 7,350.00 | 6,584.89 | 7,049 |
| 2023-10-10 | 7,100.00 | 7,150.00 | 7,090.00 | 7,150.00 | 6,405.71 | 2,737 |
| 2023-10-06 | 7,110.00 | 7,130.00 | 7,050.00 | 7,100.00 | 6,360.91 | 7,058 |
| 2023-10-05 | 7,150.00 | 7,200.00 | 6,940.00 | 7,050.00 | 6,316.12 | 6,026 |
| 2023-10-04 | 7,190.00 | 7,250.00 | 7,110.00 | 7,150.00 | 6,405.71 | 5,310 |
| 2023-09-27 | 7,160.00 | 7,250.00 | 7,140.00 | 7,230.00 | 6,477.38 | 3,764 |
| 2023-09-26 | 7,250.00 | 7,250.00 | 7,160.00 | 7,240.00 | 6,486.34 | 6,381 |
| 2023-09-25 | 7,310.00 | 7,350.00 | 7,190.00 | 7,190.00 | 6,441.54 | 5,147 |
| 2023-09-22 | 7,320.00 | 7,370.00 | 7,260.00 | 7,300.00 | 6,540.09 | 4,482 |
| 2023-09-21 | 7,430.00 | 7,430.00 | 7,290.00 | 7,400.00 | 6,629.68 | 6,664 |
| 2023-09-20 | 7,480.00 | 7,500.00 | 7,380.00 | 7,430.00 | 6,656.56 | 12,740 |
| 2023-09-19 | 7,440.00 | 7,510.00 | 7,400.00 | 7,480.00 | 6,701.36 | 8,315 |
| 2023-09-18 | 7,530.00 | 7,530.00 | 7,390.00 | 7,440.00 | 6,665.52 | 8,882 |
| 2023-09-15 | 7,470.00 | 7,480.00 | 7,380.00 | 7,470.00 | 6,692.40 | 7,393 |
| 2023-09-14 | 7,380.00 | 7,460.00 | 7,370.00 | 7,450.00 | 6,674.48 | 5,415 |
| 2023-09-13 | 7,390.00 | 7,410.00 | 7,320.00 | 7,410.00 | 6,638.64 | 20,434 |
| 2023-09-12 | 7,440.00 | 7,490.00 | 7,360.00 | 7,390.00 | 6,620.73 | 8,163 |
| 2023-09-11 | 7,540.00 | 7,540.00 | 7,430.00 | 7,440.00 | 6,665.52 | 10,477 |
| 2023-09-08 | 7,410.00 | 7,540.00 | 7,410.00 | 7,540.00 | 6,755.11 | 4,155 |
| 2023-09-07 | 7,530.00 | 7,530.00 | 7,420.00 | 7,480.00 | 6,701.36 | 5,421 |
| 2023-09-06 | 7,480.00 | 7,560.00 | 7,470.00 | 7,560.00 | 6,773.03 | 4,026 |
| 2023-09-05 | 7,450.00 | 7,610.00 | 7,450.00 | 7,470.00 | 6,692.40 | 8,889 |
| 2023-09-04 | 7,560.00 | 7,650.00 | 7,520.00 | 7,520.00 | 6,737.19 | 4,618 |
| 2023-09-01 | 7,610.00 | 7,700.00 | 7,550.00 | 7,640.00 | 6,844.70 | 5,546 |
| 2023-08-31 | 7,610.00 | 7,690.00 | 7,610.00 | 7,620.00 | 6,826.78 | 4,929 |
| 2023-08-30 | 7,720.00 | 7,720.00 | 7,630.00 | 7,700.00 | 6,898.46 | 4,979 |
| 2023-08-29 | 7,620.00 | 7,650.00 | 7,600.00 | 7,650.00 | 6,853.66 | 5,338 |
| 2023-08-28 | 7,630.00 | 7,640.00 | 7,520.00 | 7,610.00 | 6,817.82 | 11,280 |
| 2023-08-25 | 7,510.00 | 7,580.00 | 7,510.00 | 7,550.00 | 6,764.07 | 4,274 |
| 2023-08-24 | 7,490.00 | 7,570.00 | 7,460.00 | 7,570.00 | 6,781.99 | 3,837 |
| 2023-08-23 | 7,560.00 | 7,580.00 | 7,430.00 | 7,490.00 | 6,710.32 | 9,847 |
| 2023-08-22 | 7,490.00 | 7,580.00 | 7,490.00 | 7,560.00 | 6,773.03 | 8,185 |
| 2023-08-21 | 7,570.00 | 7,570.00 | 7,450.00 | 7,490.00 | 6,710.32 | 6,063 |
| 2023-08-18 | 7,680.00 | 7,710.00 | 7,440.00 | 7,440.00 | 6,665.52 | 9,337 |
| 2023-08-17 | 7,550.00 | 7,680.00 | 7,430.00 | 7,680.00 | 6,880.54 | 7,597 |
| 2023-08-16 | 7,770.00 | 7,770.00 | 7,460.00 | 7,550.00 | 6,764.07 | 18,324 |
| 2023-08-14 | 7,900.00 | 7,950.00 | 7,800.00 | 7,800.00 | 6,988.05 | 23,554 |
| 2023-08-11 | 8,080.00 | 8,230.00 | 8,060.00 | 8,170.00 | 7,319.53 | 11,148 |
| 2023-08-10 | 8,000.00 | 8,140.00 | 7,980.00 | 8,090.00 | 7,247.86 | 13,400 |
| 2023-08-09 | 7,810.00 | 8,000.00 | 7,810.00 | 7,970.00 | 7,140.35 | 7,069 |
| 2023-08-08 | 7,780.00 | 7,910.00 | 7,780.00 | 7,810.00 | 6,997.00 | 4,989 |
| 2023-08-07 | 7,900.00 | 7,980.00 | 7,780.00 | 7,780.00 | 6,970.13 | 7,082 |
| 2023-08-04 | 8,030.00 | 8,120.00 | 7,910.00 | 7,960.00 | 7,131.39 | 7,438 |
| 2023-08-03 | 7,660.00 | 8,170.00 | 7,630.00 | 8,120.00 | 7,274.73 | 21,753 |
| 2023-08-02 | 7,660.00 | 7,870.00 | 7,660.00 | 7,750.00 | 6,943.25 | 9,436 |
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.