KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,650.00 | 7,720.00 | 7,630.00 | 7,720.00 | 6,916.37 | 9,368 |
| 2023-07-31 | 7,600.00 | 7,670.00 | 7,560.00 | 7,630.00 | 6,835.74 | 8,885 |
| 2023-07-28 | 7,530.00 | 7,630.00 | 7,500.00 | 7,600.00 | 6,808.86 | 5,399 |
| 2023-07-27 | 7,280.00 | 7,590.00 | 7,240.00 | 7,530.00 | 6,746.15 | 10,998 |
| 2023-07-26 | 7,530.00 | 7,600.00 | 7,220.00 | 7,280.00 | 6,522.18 | 36,795 |
| 2023-07-25 | 7,800.00 | 7,890.00 | 7,540.00 | 7,540.00 | 6,755.11 | 35,207 |
| 2023-07-24 | 7,990.00 | 8,050.00 | 7,800.00 | 7,880.00 | 7,059.72 | 14,421 |
| 2023-07-21 | 8,080.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,212.02 | 15,278 |
| 2023-07-20 | 8,040.00 | 8,150.00 | 7,760.00 | 8,150.00 | 7,301.61 | 27,401 |
| 2023-07-19 | 8,280.00 | 8,290.00 | 8,030.00 | 8,040.00 | 7,203.06 | 20,347 |
| 2023-07-18 | 8,350.00 | 8,350.00 | 8,130.00 | 8,270.00 | 7,409.12 | 17,129 |
| 2023-07-17 | 8,330.00 | 8,350.00 | 8,180.00 | 8,350.00 | 7,480.79 | 13,067 |
| 2023-07-14 | 8,410.00 | 8,430.00 | 8,310.00 | 8,330.00 | 7,462.87 | 4,380 |
| 2023-07-13 | 8,300.00 | 8,460.00 | 8,290.00 | 8,450.00 | 7,570.38 | 14,236 |
| 2023-07-12 | 8,350.00 | 8,350.00 | 8,210.00 | 8,300.00 | 7,436.00 | 7,856 |
| 2023-07-11 | 8,300.00 | 8,350.00 | 8,230.00 | 8,350.00 | 7,480.79 | 6,631 |
| 2023-07-10 | 8,130.00 | 8,300.00 | 8,130.00 | 8,300.00 | 7,436.00 | 6,433 |
| 2023-07-07 | 8,220.00 | 8,260.00 | 8,120.00 | 8,260.00 | 7,400.16 | 9,745 |
| 2023-07-06 | 8,340.00 | 8,420.00 | 8,160.00 | 8,220.00 | 7,364.32 | 42,461 |
| 2023-07-05 | 8,600.00 | 8,600.00 | 8,340.00 | 8,340.00 | 7,471.83 | 37,190 |
| 2023-07-04 | 8,550.00 | 8,600.00 | 8,460.00 | 8,590.00 | 7,695.81 | 10,182 |
| 2023-07-03 | 8,590.00 | 8,590.00 | 8,460.00 | 8,550.00 | 7,659.97 | 82,728 |
| 2023-06-30 | 8,510.00 | 8,510.00 | 8,400.00 | 8,510.00 | 7,624.14 | 7,469 |
| 2023-06-29 | 8,570.00 | 8,640.00 | 8,390.00 | 8,510.00 | 7,624.14 | 9,947 |
| 2023-06-28 | 8,600.00 | 8,630.00 | 8,450.00 | 8,530.00 | 7,642.05 | 8,473 |
| 2023-06-27 | 8,510.00 | 8,590.00 | 8,440.00 | 8,530.00 | 7,642.05 | 8,300 |
| 2023-06-26 | 8,320.00 | 8,490.00 | 8,320.00 | 8,490.00 | 7,606.22 | 22,316 |
| 2023-06-23 | 8,590.00 | 8,590.00 | 8,330.00 | 8,370.00 | 7,498.71 | 58,548 |
| 2023-06-22 | 8,580.00 | 8,630.00 | 8,540.00 | 8,590.00 | 7,695.81 | 13,085 |
| 2023-06-21 | 8,660.00 | 8,710.00 | 8,590.00 | 8,590.00 | 7,695.81 | 16,518 |
| 2023-06-20 | 8,680.00 | 8,710.00 | 8,610.00 | 8,710.00 | 7,803.32 | 11,865 |
| 2023-06-19 | 8,940.00 | 8,940.00 | 8,650.00 | 8,680.00 | 7,776.44 | 19,645 |
| 2023-06-16 | 8,940.00 | 8,940.00 | 8,830.00 | 8,830.00 | 7,910.83 | 9,382 |
| 2023-06-15 | 8,830.00 | 8,930.00 | 8,750.00 | 8,830.00 | 7,910.83 | 14,206 |
| 2023-06-14 | 8,930.00 | 8,960.00 | 8,760.00 | 8,830.00 | 7,910.83 | 18,461 |
| 2023-06-13 | 8,950.00 | 9,050.00 | 8,860.00 | 8,930.00 | 8,000.42 | 15,763 |
| 2023-06-12 | 8,960.00 | 9,040.00 | 8,940.00 | 8,940.00 | 8,009.38 | 15,623 |
| 2023-06-09 | 8,910.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,018.33 | 8,725 |
| 2023-06-08 | 8,770.00 | 8,910.00 | 8,770.00 | 8,910.00 | 7,982.50 | 40,086 |
| 2023-06-07 | 8,900.00 | 8,950.00 | 8,770.00 | 8,770.00 | 7,857.07 | 23,139 |
| 2023-06-05 | 8,830.00 | 8,940.00 | 8,770.00 | 8,790.00 | 7,874.99 | 11,300 |
| 2023-06-02 | 8,850.00 | 8,940.00 | 8,760.00 | 8,760.00 | 7,848.11 | 13,423 |
| 2023-06-01 | 8,760.00 | 8,830.00 | 8,740.00 | 8,830.00 | 7,910.83 | 8,654 |
| 2023-05-31 | 8,820.00 | 8,850.00 | 8,720.00 | 8,760.00 | 7,848.11 | 13,881 |
| 2023-05-30 | 8,750.00 | 8,930.00 | 8,650.00 | 8,860.00 | 7,937.70 | 20,820 |
| 2023-05-26 | 8,850.00 | 8,850.00 | 8,700.00 | 8,750.00 | 7,839.15 | 7,912 |
| 2023-05-25 | 8,760.00 | 8,830.00 | 8,680.00 | 8,780.00 | 7,866.03 | 17,118 |
| 2023-05-24 | 8,730.00 | 8,870.00 | 8,700.00 | 8,760.00 | 7,848.11 | 10,512 |
| 2023-05-23 | 8,780.00 | 8,900.00 | 8,670.00 | 8,730.00 | 7,821.24 | 28,569 |
| 2023-05-22 | 8,980.00 | 8,980.00 | 8,760.00 | 8,770.00 | 7,857.07 | 39,257 |
| 2023-05-19 | 8,940.00 | 8,970.00 | 8,810.00 | 8,930.00 | 8,000.42 | 35,400 |
| 2023-05-18 | 8,830.00 | 8,970.00 | 8,830.00 | 8,970.00 | 8,036.25 | 11,598 |
| 2023-05-17 | 8,820.00 | 8,890.00 | 8,760.00 | 8,820.00 | 7,901.87 | 18,245 |
| 2023-05-16 | 9,090.00 | 9,090.00 | 8,610.00 | 8,790.00 | 7,874.99 | 139,027 |
| 2023-05-15 | 9,400.00 | 9,400.00 | 9,190.00 | 9,200.00 | 8,242.31 | 26,020 |
| 2023-05-12 | 9,360.00 | 9,500.00 | 9,310.00 | 9,400.00 | 8,421.49 | 21,333 |
| 2023-05-11 | 9,520.00 | 9,560.00 | 9,490.00 | 9,500.00 | 8,511.08 | 12,504 |
| 2023-05-10 | 9,400.00 | 9,590.00 | 9,400.00 | 9,510.00 | 8,520.04 | 18,582 |
| 2023-05-09 | 9,560.00 | 9,560.00 | 9,330.00 | 9,500.00 | 8,511.08 | 16,645 |
| 2023-05-08 | 9,500.00 | 9,670.00 | 9,450.00 | 9,480.00 | 8,493.16 | 24,000 |
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.