KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,980.00 | 9,000.00 | 8,930.00 | 8,980.00 | 8,045.21 | 14,292 |
| 2023-02-07 | 8,950.00 | 8,980.00 | 8,890.00 | 8,970.00 | 8,036.25 | 15,416 |
| 2023-02-06 | 9,000.00 | 9,030.00 | 8,930.00 | 8,960.00 | 8,027.29 | 18,155 |
| 2023-02-03 | 9,030.00 | 9,030.00 | 8,900.00 | 8,960.00 | 8,027.29 | 12,526 |
| 2023-02-02 | 9,000.00 | 9,000.00 | 8,920.00 | 8,960.00 | 8,027.29 | 7,218 |
| 2023-02-01 | 9,020.00 | 9,020.00 | 8,900.00 | 8,950.00 | 8,018.33 | 12,895 |
| 2023-01-31 | 8,990.00 | 9,000.00 | 8,830.00 | 8,950.00 | 8,018.33 | 14,167 |
| 2023-01-30 | 9,040.00 | 9,040.00 | 8,900.00 | 8,940.00 | 8,009.38 | 11,920 |
| 2023-01-27 | 9,030.00 | 9,050.00 | 8,930.00 | 8,950.00 | 8,018.33 | 14,600 |
| 2023-01-26 | 8,950.00 | 9,030.00 | 8,850.00 | 8,940.00 | 8,009.38 | 52,254 |
| 2023-01-25 | 8,880.00 | 8,880.00 | 8,760.00 | 8,830.00 | 7,910.83 | 17,326 |
| 2023-01-20 | 8,700.00 | 8,770.00 | 8,680.00 | 8,720.00 | 7,812.28 | 9,835 |
| 2023-01-19 | 8,720.00 | 8,720.00 | 8,660.00 | 8,700.00 | 7,794.36 | 8,616 |
| 2023-01-18 | 8,700.00 | 8,720.00 | 8,550.00 | 8,720.00 | 7,812.28 | 5,700 |
| 2023-01-17 | 8,700.00 | 8,700.00 | 8,580.00 | 8,640.00 | 7,740.60 | 9,765 |
| 2023-01-16 | 8,780.00 | 8,780.00 | 8,620.00 | 8,690.00 | 7,785.40 | 18,021 |
| 2023-01-13 | 8,710.00 | 8,770.00 | 8,690.00 | 8,700.00 | 7,794.36 | 7,590 |
| 2023-01-12 | 8,760.00 | 8,790.00 | 8,670.00 | 8,720.00 | 7,812.28 | 9,587 |
| 2023-01-11 | 8,810.00 | 8,810.00 | 8,660.00 | 8,710.00 | 7,803.32 | 31,371 |
| 2023-01-10 | 8,790.00 | 8,870.00 | 8,690.00 | 8,690.00 | 7,785.40 | 20,600 |
| 2023-01-09 | 8,730.00 | 8,880.00 | 8,730.00 | 8,780.00 | 7,866.03 | 10,316 |
| 2023-01-06 | 8,730.00 | 8,750.00 | 8,680.00 | 8,690.00 | 7,785.40 | 5,780 |
| 2023-01-05 | 8,600.00 | 8,700.00 | 8,590.00 | 8,680.00 | 7,776.44 | 11,745 |
| 2023-01-04 | 8,530.00 | 8,590.00 | 8,480.00 | 8,570.00 | 7,677.89 | 6,309 |
| 2023-01-03 | 8,680.00 | 8,680.00 | 8,260.00 | 8,530.00 | 7,642.05 | 33,900 |
| 2023-01-02 | 8,840.00 | 8,880.00 | 8,500.00 | 8,650.00 | 7,749.56 | 11,381 |
| 2022-12-29 | 8,870.00 | 8,950.00 | 8,840.00 | 8,890.00 | 7,964.58 | 8,729 |
| 2022-12-28 | 9,040.00 | 9,040.00 | 8,860.00 | 8,950.00 | 8,018.33 | 18,568 |
| 2022-12-27 | 9,080.00 | 9,100.00 | 9,030.00 | 9,040.00 | 7,874.99 | 10,691 |
| 2022-12-26 | 8,990.00 | 9,100.00 | 8,930.00 | 9,090.00 | 7,918.55 | 17,271 |
| 2022-12-23 | 9,090.00 | 9,090.00 | 8,950.00 | 8,990.00 | 7,831.43 | 17,133 |
| 2022-12-22 | 9,110.00 | 9,170.00 | 9,030.00 | 9,090.00 | 7,918.55 | 21,072 |
| 2022-12-21 | 9,040.00 | 9,160.00 | 9,000.00 | 9,060.00 | 7,892.41 | 13,700 |
| 2022-12-20 | 9,170.00 | 9,170.00 | 9,010.00 | 9,040.00 | 7,874.99 | 24,269 |
| 2022-12-19 | 9,220.00 | 9,270.00 | 9,100.00 | 9,170.00 | 7,988.24 | 18,277 |
| 2022-12-16 | 9,210.00 | 9,270.00 | 9,150.00 | 9,240.00 | 8,049.22 | 14,017 |
| 2022-12-15 | 9,180.00 | 9,330.00 | 9,180.00 | 9,210.00 | 8,023.08 | 26,952 |
| 2022-12-14 | 9,150.00 | 9,200.00 | 9,130.00 | 9,180.00 | 7,996.95 | 18,936 |
| 2022-12-13 | 9,170.00 | 9,210.00 | 9,140.00 | 9,140.00 | 7,962.10 | 9,407 |
| 2022-12-12 | 9,170.00 | 9,220.00 | 9,100.00 | 9,170.00 | 7,988.24 | 21,748 |
| 2022-12-09 | 9,160.00 | 9,170.00 | 9,060.00 | 9,150.00 | 7,970.81 | 15,838 |
| 2022-12-08 | 9,160.00 | 9,180.00 | 9,130.00 | 9,130.00 | 7,953.39 | 10,605 |
| 2022-12-07 | 9,080.00 | 9,200.00 | 9,060.00 | 9,160.00 | 7,979.52 | 13,079 |
| 2022-12-06 | 9,180.00 | 9,180.00 | 9,100.00 | 9,150.00 | 7,970.81 | 13,683 |
| 2022-12-05 | 9,190.00 | 9,230.00 | 9,160.00 | 9,180.00 | 7,996.95 | 14,184 |
| 2022-12-02 | 9,280.00 | 9,280.00 | 9,110.00 | 9,180.00 | 7,996.95 | 16,637 |
| 2022-12-01 | 9,260.00 | 9,280.00 | 9,210.00 | 9,230.00 | 8,040.50 | 24,780 |
| 2022-11-30 | 9,140.00 | 9,260.00 | 9,110.00 | 9,260.00 | 8,066.64 | 22,504 |
| 2022-11-29 | 8,920.00 | 9,150.00 | 8,920.00 | 9,140.00 | 7,962.10 | 16,800 |
| 2022-11-28 | 9,200.00 | 9,220.00 | 9,020.00 | 9,050.00 | 7,883.70 | 16,853 |
| 2022-11-25 | 9,170.00 | 9,200.00 | 9,130.00 | 9,150.00 | 7,970.81 | 5,358 |
| 2022-11-24 | 9,130.00 | 9,150.00 | 9,110.00 | 9,150.00 | 7,970.81 | 5,523 |
| 2022-11-23 | 9,000.00 | 9,130.00 | 9,000.00 | 9,130.00 | 7,953.39 | 39,251 |
| 2022-11-22 | 9,000.00 | 9,030.00 | 8,950.00 | 9,020.00 | 7,857.57 | 16,439 |
| 2022-11-21 | 9,090.00 | 9,100.00 | 8,950.00 | 9,000.00 | 7,840.14 | 13,539 |
| 2022-11-18 | 9,110.00 | 9,160.00 | 9,000.00 | 9,000.00 | 7,840.14 | 28,104 |
| 2022-11-17 | 9,080.00 | 9,110.00 | 9,010.00 | 9,070.00 | 7,901.12 | 15,431 |
| 2022-11-16 | 9,110.00 | 9,140.00 | 8,950.00 | 9,080.00 | 7,909.83 | 39,387 |
| 2022-11-15 | 9,050.00 | 9,150.00 | 8,880.00 | 9,100.00 | 7,927.26 | 49,784 |
| 2022-11-14 | 8,860.00 | 8,950.00 | 8,800.00 | 8,930.00 | 7,779.17 | 14,530 |
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.