KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,870.00 | 8,920.00 | 8,760.00 | 8,850.00 | 7,709.48 | 12,883 |
| 2022-11-10 | 8,650.00 | 8,800.00 | 8,650.00 | 8,720.00 | 7,596.23 | 6,508 |
| 2022-11-09 | 8,610.00 | 8,820.00 | 8,610.00 | 8,740.00 | 7,613.65 | 16,400 |
| 2022-11-08 | 8,680.00 | 8,850.00 | 8,660.00 | 8,660.00 | 7,543.96 | 10,210 |
| 2022-11-07 | 8,610.00 | 8,680.00 | 8,500.00 | 8,680.00 | 7,561.38 | 25,230 |
| 2022-11-04 | 8,530.00 | 8,700.00 | 8,500.00 | 8,640.00 | 7,526.54 | 17,601 |
| 2022-11-03 | 8,550.00 | 8,710.00 | 8,500.00 | 8,540.00 | 7,439.43 | 22,813 |
| 2022-11-02 | 8,530.00 | 8,740.00 | 8,520.00 | 8,650.00 | 7,535.25 | 14,429 |
| 2022-11-01 | 8,400.00 | 8,560.00 | 8,400.00 | 8,530.00 | 7,430.71 | 18,555 |
| 2022-10-31 | 8,410.00 | 8,480.00 | 8,300.00 | 8,400.00 | 7,317.47 | 17,314 |
| 2022-10-28 | 8,460.00 | 8,460.00 | 8,270.00 | 8,350.00 | 7,273.91 | 25,918 |
| 2022-10-27 | 8,480.00 | 8,510.00 | 8,390.00 | 8,460.00 | 7,369.74 | 8,632 |
| 2022-10-26 | 8,550.00 | 8,550.00 | 8,340.00 | 8,340.00 | 7,265.20 | 14,196 |
| 2022-10-25 | 8,520.00 | 8,550.00 | 8,460.00 | 8,480.00 | 7,387.16 | 7,634 |
| 2022-10-24 | 8,410.00 | 8,590.00 | 8,410.00 | 8,510.00 | 7,413.29 | 7,886 |
| 2022-10-21 | 8,540.00 | 8,620.00 | 8,400.00 | 8,400.00 | 7,317.47 | 17,387 |
| 2022-10-20 | 8,530.00 | 8,650.00 | 8,430.00 | 8,570.00 | 7,465.56 | 7,413 |
| 2022-10-19 | 8,780.00 | 8,780.00 | 8,580.00 | 8,580.00 | 7,474.27 | 9,017 |
| 2022-10-18 | 8,570.00 | 8,760.00 | 8,570.00 | 8,650.00 | 7,535.25 | 15,857 |
| 2022-10-17 | 8,460.00 | 8,650.00 | 8,390.00 | 8,560.00 | 7,456.85 | 13,117 |
| 2022-10-14 | 8,290.00 | 8,560.00 | 8,290.00 | 8,480.00 | 7,387.16 | 20,464 |
| 2022-10-13 | 8,670.00 | 8,670.00 | 8,170.00 | 8,270.00 | 7,204.22 | 20,499 |
| 2022-10-12 | 8,600.00 | 8,750.00 | 8,500.00 | 8,520.00 | 7,422.00 | 26,688 |
| 2022-10-11 | 8,810.00 | 8,810.00 | 8,550.00 | 8,690.00 | 7,570.10 | 28,515 |
| 2022-10-07 | 8,820.00 | 8,930.00 | 8,780.00 | 8,820.00 | 7,683.34 | 14,324 |
| 2022-10-06 | 8,580.00 | 8,840.00 | 8,580.00 | 8,830.00 | 7,692.05 | 16,382 |
| 2022-10-05 | 8,580.00 | 8,640.00 | 8,450.00 | 8,530.00 | 7,430.71 | 21,925 |
| 2022-10-04 | 8,430.00 | 8,600.00 | 8,420.00 | 8,420.00 | 7,334.89 | 18,306 |
| 2022-09-30 | 8,390.00 | 8,400.00 | 8,210.00 | 8,320.00 | 7,247.78 | 19,427 |
| 2022-09-29 | 8,570.00 | 8,570.00 | 8,310.00 | 8,390.00 | 7,308.76 | 11,796 |
| 2022-09-28 | 8,590.00 | 8,640.00 | 8,300.00 | 8,370.00 | 7,291.33 | 24,106 |
| 2022-09-27 | 8,480.00 | 8,590.00 | 8,200.00 | 8,590.00 | 7,482.98 | 41,577 |
| 2022-09-26 | 8,550.00 | 8,680.00 | 8,310.00 | 8,480.00 | 7,387.16 | 64,580 |
| 2022-09-23 | 8,770.00 | 8,930.00 | 8,700.00 | 8,760.00 | 7,631.07 | 13,241 |
| 2022-09-22 | 8,800.00 | 8,850.00 | 8,620.00 | 8,820.00 | 7,683.34 | 24,418 |
| 2022-09-21 | 9,000.00 | 9,060.00 | 8,780.00 | 8,800.00 | 7,665.92 | 29,228 |
| 2022-09-20 | 8,970.00 | 9,270.00 | 8,960.00 | 9,010.00 | 7,848.86 | 48,806 |
| 2022-09-19 | 9,030.00 | 9,030.00 | 8,930.00 | 8,960.00 | 7,805.30 | 15,257 |
| 2022-09-16 | 9,000.00 | 9,100.00 | 8,980.00 | 9,000.00 | 7,840.14 | 7,460 |
| 2022-09-15 | 9,000.00 | 9,110.00 | 9,000.00 | 9,070.00 | 7,901.12 | 10,703 |
| 2022-09-14 | 8,950.00 | 9,080.00 | 8,910.00 | 9,060.00 | 7,892.41 | 13,437 |
| 2022-09-13 | 9,260.00 | 9,270.00 | 9,080.00 | 9,110.00 | 7,935.97 | 15,876 |
| 2022-09-08 | 9,160.00 | 9,280.00 | 9,050.00 | 9,170.00 | 7,988.24 | 14,866 |
| 2022-09-07 | 9,070.00 | 9,430.00 | 8,990.00 | 9,080.00 | 7,909.83 | 22,364 |
| 2022-09-06 | 8,880.00 | 9,060.00 | 8,850.00 | 9,020.00 | 7,857.57 | 4,422 |
| 2022-09-05 | 8,970.00 | 9,030.00 | 8,880.00 | 8,920.00 | 7,770.45 | 13,786 |
| 2022-09-02 | 8,950.00 | 9,060.00 | 8,950.00 | 8,980.00 | 7,822.72 | 9,557 |
| 2022-09-01 | 9,070.00 | 9,080.00 | 8,950.00 | 9,000.00 | 7,840.14 | 11,451 |
| 2022-08-31 | 9,090.00 | 9,160.00 | 9,050.00 | 9,110.00 | 7,935.97 | 6,377 |
| 2022-08-30 | 8,880.00 | 9,180.00 | 8,880.00 | 9,140.00 | 7,962.10 | 7,801 |
| 2022-08-29 | 9,150.00 | 9,150.00 | 8,560.00 | 8,930.00 | 7,779.17 | 15,978 |
| 2022-08-26 | 9,280.00 | 9,300.00 | 9,200.00 | 9,240.00 | 8,049.22 | 8,439 |
| 2022-08-25 | 9,330.00 | 9,340.00 | 9,230.00 | 9,290.00 | 8,092.77 | 3,954 |
| 2022-08-24 | 9,080.00 | 9,340.00 | 9,080.00 | 9,280.00 | 8,084.06 | 7,949 |
| 2022-08-23 | 9,090.00 | 9,200.00 | 9,070.00 | 9,080.00 | 7,909.83 | 10,284 |
| 2022-08-22 | 9,190.00 | 9,200.00 | 9,080.00 | 9,090.00 | 7,918.55 | 13,321 |
| 2022-08-19 | 9,500.00 | 9,500.00 | 9,210.00 | 9,210.00 | 8,023.08 | 25,095 |
| 2022-08-18 | 9,320.00 | 9,470.00 | 9,240.00 | 9,440.00 | 8,223.44 | 27,400 |
| 2022-08-17 | 9,330.00 | 9,340.00 | 9,190.00 | 9,260.00 | 8,066.64 | 54,454 |
| 2022-08-16 | 9,050.00 | 9,100.00 | 8,930.00 | 9,030.00 | 7,866.28 | 12,894 |
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.