KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,500.00 | 9,580.00 | 9,460.00 | 9,570.00 | 8,573.79 | 13,367 |
| 2023-05-03 | 9,530.00 | 9,550.00 | 9,390.00 | 9,550.00 | 8,555.88 | 20,844 |
| 2023-05-02 | 9,560.00 | 9,590.00 | 9,420.00 | 9,530.00 | 8,537.96 | 25,355 |
| 2023-04-28 | 9,470.00 | 9,470.00 | 9,270.00 | 9,410.00 | 8,430.45 | 16,593 |
| 2023-04-27 | 9,320.00 | 9,460.00 | 9,140.00 | 9,360.00 | 8,385.65 | 16,980 |
| 2023-04-26 | 9,300.00 | 9,430.00 | 9,250.00 | 9,310.00 | 8,340.86 | 16,270 |
| 2023-04-25 | 9,350.00 | 9,410.00 | 9,190.00 | 9,310.00 | 8,340.86 | 43,220 |
| 2023-04-24 | 9,560.00 | 9,560.00 | 9,280.00 | 9,420.00 | 8,439.41 | 36,525 |
| 2023-04-21 | 9,600.00 | 9,730.00 | 9,380.00 | 9,500.00 | 8,511.08 | 54,433 |
| 2023-04-20 | 9,840.00 | 9,900.00 | 9,610.00 | 9,630.00 | 8,627.55 | 43,956 |
| 2023-04-19 | 9,740.00 | 9,990.00 | 9,650.00 | 9,880.00 | 8,851.52 | 108,034 |
| 2023-04-18 | 9,490.00 | 9,700.00 | 9,290.00 | 9,700.00 | 8,690.26 | 106,590 |
| 2023-04-17 | 9,600.00 | 9,600.00 | 9,310.00 | 9,420.00 | 8,439.41 | 107,579 |
| 2023-04-14 | 9,800.00 | 9,800.00 | 9,550.00 | 9,600.00 | 8,600.67 | 45,538 |
| 2023-04-13 | 9,200.00 | 9,900.00 | 9,130.00 | 9,800.00 | 8,779.85 | 292,749 |
| 2023-04-12 | 9,210.00 | 9,220.00 | 9,120.00 | 9,200.00 | 8,242.31 | 15,240 |
| 2023-04-11 | 9,010.00 | 9,210.00 | 9,010.00 | 9,170.00 | 8,215.43 | 10,629 |
| 2023-04-10 | 9,130.00 | 9,190.00 | 9,040.00 | 9,040.00 | 8,098.97 | 11,532 |
| 2023-04-07 | 9,100.00 | 9,160.00 | 9,020.00 | 9,160.00 | 8,206.47 | 24,797 |
| 2023-04-06 | 9,240.00 | 9,270.00 | 9,100.00 | 9,110.00 | 8,161.68 | 23,285 |
| 2023-04-05 | 9,250.00 | 9,290.00 | 9,170.00 | 9,240.00 | 8,278.15 | 11,190 |
| 2023-04-04 | 9,200.00 | 9,260.00 | 9,160.00 | 9,250.00 | 8,287.11 | 35,870 |
| 2023-04-03 | 9,320.00 | 9,320.00 | 9,170.00 | 9,250.00 | 8,287.11 | 18,024 |
| 2023-03-31 | 9,200.00 | 9,260.00 | 9,160.00 | 9,240.00 | 8,278.15 | 27,475 |
| 2023-03-30 | 9,200.00 | 9,260.00 | 9,120.00 | 9,240.00 | 8,278.15 | 19,795 |
| 2023-03-29 | 9,080.00 | 9,160.00 | 9,040.00 | 9,140.00 | 8,188.56 | 8,559 |
| 2023-03-28 | 8,970.00 | 9,150.00 | 8,970.00 | 9,140.00 | 8,188.56 | 7,226 |
| 2023-03-27 | 9,080.00 | 9,080.00 | 8,910.00 | 9,040.00 | 8,098.97 | 14,302 |
| 2023-03-24 | 9,070.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,161.68 | 19,579 |
| 2023-03-23 | 9,220.00 | 9,220.00 | 8,970.00 | 9,110.00 | 8,161.68 | 22,729 |
| 2023-03-22 | 9,380.00 | 9,430.00 | 9,210.00 | 9,220.00 | 8,260.23 | 19,312 |
| 2023-03-21 | 9,160.00 | 9,420.00 | 9,140.00 | 9,380.00 | 8,403.57 | 37,180 |
| 2023-03-20 | 9,280.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,242.31 | 49,931 |
| 2023-03-17 | 9,120.00 | 9,320.00 | 9,120.00 | 9,280.00 | 8,313.98 | 23,908 |
| 2023-03-16 | 9,180.00 | 9,180.00 | 9,030.00 | 9,110.00 | 8,161.68 | 14,570 |
| 2023-03-15 | 9,110.00 | 9,210.00 | 9,100.00 | 9,180.00 | 8,224.39 | 16,458 |
| 2023-03-14 | 9,230.00 | 9,260.00 | 9,020.00 | 9,100.00 | 8,152.72 | 36,574 |
| 2023-03-13 | 9,220.00 | 9,360.00 | 9,050.00 | 9,280.00 | 8,313.98 | 39,864 |
| 2023-03-10 | 9,360.00 | 9,420.00 | 9,270.00 | 9,380.00 | 8,403.57 | 23,945 |
| 2023-03-09 | 9,340.00 | 9,490.00 | 9,340.00 | 9,480.00 | 8,493.16 | 19,953 |
| 2023-03-08 | 9,350.00 | 9,400.00 | 9,210.00 | 9,400.00 | 8,421.49 | 21,746 |
| 2023-03-07 | 9,330.00 | 9,450.00 | 9,230.00 | 9,350.00 | 8,376.70 | 26,718 |
| 2023-03-06 | 9,300.00 | 9,400.00 | 9,240.00 | 9,330.00 | 8,358.78 | 34,351 |
| 2023-03-03 | 9,310.00 | 9,430.00 | 9,250.00 | 9,300.00 | 8,331.90 | 28,140 |
| 2023-03-02 | 9,170.00 | 9,370.00 | 9,150.00 | 9,300.00 | 8,331.90 | 29,672 |
| 2023-02-28 | 9,090.00 | 9,170.00 | 9,060.00 | 9,170.00 | 8,215.43 | 27,700 |
| 2023-02-27 | 8,960.00 | 9,090.00 | 8,930.00 | 9,090.00 | 8,143.76 | 25,898 |
| 2023-02-24 | 8,930.00 | 9,010.00 | 8,880.00 | 8,990.00 | 8,054.17 | 24,621 |
| 2023-02-23 | 8,950.00 | 8,970.00 | 8,900.00 | 8,920.00 | 7,991.46 | 20,121 |
| 2023-02-22 | 9,080.00 | 9,080.00 | 8,910.00 | 8,960.00 | 8,027.29 | 16,092 |
| 2023-02-21 | 9,050.00 | 9,100.00 | 9,010.00 | 9,080.00 | 8,134.80 | 9,804 |
| 2023-02-20 | 9,150.00 | 9,150.00 | 8,920.00 | 9,080.00 | 8,134.80 | 20,733 |
| 2023-02-17 | 9,040.00 | 9,200.00 | 9,020.00 | 9,070.00 | 8,125.84 | 15,130 |
| 2023-02-16 | 8,910.00 | 9,090.00 | 8,910.00 | 9,040.00 | 8,098.97 | 13,059 |
| 2023-02-15 | 9,060.00 | 9,090.00 | 8,900.00 | 8,980.00 | 8,045.21 | 11,373 |
| 2023-02-14 | 9,040.00 | 9,090.00 | 9,000.00 | 9,060.00 | 8,116.88 | 15,173 |
| 2023-02-13 | 8,900.00 | 9,070.00 | 8,900.00 | 9,000.00 | 8,063.13 | 18,378 |
| 2023-02-10 | 9,000.00 | 9,000.00 | 8,890.00 | 8,910.00 | 7,982.50 | 27,054 |
| 2023-02-09 | 8,980.00 | 9,030.00 | 8,950.00 | 9,030.00 | 8,090.01 | 5,930 |
| 2023-02-08 | 8,980.00 | 9,000.00 | 8,930.00 | 8,980.00 | 8,045.21 | 14,292 |
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.