KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,910.00 | 9,030.00 | 8,900.00 | 9,030.00 | 7,866.28 | 5,199 |
| 2022-08-11 | 8,840.00 | 8,950.00 | 8,840.00 | 8,910.00 | 7,761.74 | 3,596 |
| 2022-08-10 | 8,850.00 | 8,970.00 | 8,850.00 | 8,850.00 | 7,709.48 | 11,641 |
| 2022-08-09 | 8,930.00 | 8,950.00 | 8,650.00 | 8,920.00 | 7,770.45 | 7,848 |
| 2022-08-08 | 8,960.00 | 9,000.00 | 8,910.00 | 8,930.00 | 7,779.17 | 6,220 |
| 2022-08-05 | 8,960.00 | 9,040.00 | 8,950.00 | 8,960.00 | 7,805.30 | 5,941 |
| 2022-08-04 | 8,880.00 | 9,030.00 | 8,860.00 | 8,980.00 | 7,822.72 | 12,549 |
| 2022-08-03 | 8,870.00 | 8,900.00 | 8,820.00 | 8,880.00 | 7,735.61 | 2,564 |
| 2022-08-02 | 8,880.00 | 9,010.00 | 8,810.00 | 8,870.00 | 7,726.90 | 4,737 |
| 2022-08-01 | 9,030.00 | 9,060.00 | 8,910.00 | 8,960.00 | 7,805.30 | 13,106 |
| 2022-07-29 | 8,840.00 | 9,040.00 | 8,840.00 | 9,030.00 | 7,866.28 | 9,417 |
| 2022-07-28 | 8,980.00 | 9,030.00 | 8,880.00 | 8,920.00 | 7,770.45 | 3,631 |
| 2022-07-27 | 9,050.00 | 9,050.00 | 8,840.00 | 9,030.00 | 7,866.28 | 7,225 |
| 2022-07-26 | 8,840.00 | 9,030.00 | 8,800.00 | 9,020.00 | 7,857.57 | 23,423 |
| 2022-07-25 | 8,520.00 | 8,810.00 | 8,420.00 | 8,810.00 | 7,674.63 | 24,245 |
| 2022-07-22 | 8,550.00 | 8,580.00 | 8,430.00 | 8,480.00 | 7,387.16 | 6,110 |
| 2022-07-21 | 8,460.00 | 8,510.00 | 8,400.00 | 8,510.00 | 7,413.29 | 6,601 |
| 2022-07-20 | 8,350.00 | 8,430.00 | 8,330.00 | 8,420.00 | 7,334.89 | 6,721 |
| 2022-07-19 | 8,220.00 | 8,330.00 | 8,160.00 | 8,320.00 | 7,247.78 | 5,625 |
| 2022-07-18 | 8,140.00 | 8,260.00 | 8,140.00 | 8,260.00 | 7,195.51 | 6,601 |
| 2022-07-15 | 8,050.00 | 8,140.00 | 7,900.00 | 8,140.00 | 7,090.98 | 4,543 |
| 2022-07-14 | 8,100.00 | 8,100.00 | 7,850.00 | 8,050.00 | 7,012.57 | 11,071 |
| 2022-07-13 | 7,850.00 | 8,050.00 | 7,850.00 | 8,020.00 | 6,986.44 | 10,834 |
| 2022-07-12 | 8,100.00 | 8,100.00 | 7,850.00 | 7,850.00 | 6,838.35 | 13,337 |
| 2022-07-11 | 8,190.00 | 8,220.00 | 8,100.00 | 8,100.00 | 7,056.13 | 5,117 |
| 2022-07-08 | 8,110.00 | 8,190.00 | 8,030.00 | 8,190.00 | 7,134.53 | 23,423 |
| 2022-07-07 | 7,910.00 | 8,110.00 | 7,890.00 | 8,090.00 | 7,047.42 | 9,441 |
| 2022-07-06 | 8,030.00 | 8,050.00 | 7,830.00 | 7,850.00 | 6,838.35 | 12,829 |
| 2022-07-05 | 7,560.00 | 8,050.00 | 7,560.00 | 8,030.00 | 6,995.15 | 17,903 |
| 2022-07-04 | 8,000.00 | 8,000.00 | 7,510.00 | 7,690.00 | 6,698.97 | 28,469 |
| 2022-07-01 | 8,010.00 | 8,070.00 | 7,810.00 | 7,910.00 | 6,890.62 | 12,819 |
| 2022-06-30 | 8,110.00 | 8,140.00 | 7,990.00 | 8,050.00 | 7,012.57 | 9,426 |
| 2022-06-29 | 8,120.00 | 8,200.00 | 8,050.00 | 8,130.00 | 7,082.26 | 9,918 |
| 2022-06-28 | 8,030.00 | 8,210.00 | 7,910.00 | 8,210.00 | 7,151.95 | 12,409 |
| 2022-06-27 | 8,000.00 | 8,190.00 | 7,910.00 | 8,110.00 | 7,064.84 | 21,567 |
| 2022-06-24 | 7,600.00 | 8,190.00 | 7,600.00 | 7,900.00 | 6,881.90 | 29,202 |
| 2022-06-23 | 8,030.00 | 8,160.00 | 7,650.00 | 7,690.00 | 6,698.97 | 48,662 |
| 2022-06-22 | 8,430.00 | 8,430.00 | 7,990.00 | 8,030.00 | 6,995.15 | 22,444 |
| 2022-06-21 | 8,180.00 | 8,410.00 | 8,180.00 | 8,340.00 | 7,265.20 | 25,668 |
| 2022-06-20 | 8,670.00 | 8,670.00 | 8,100.00 | 8,300.00 | 7,230.36 | 30,866 |
| 2022-06-17 | 8,570.00 | 8,690.00 | 8,300.00 | 8,580.00 | 7,474.27 | 24,648 |
| 2022-06-16 | 8,440.00 | 8,900.00 | 8,440.00 | 8,670.00 | 7,552.67 | 13,665 |
| 2022-06-15 | 8,410.00 | 8,500.00 | 8,250.00 | 8,430.00 | 7,343.60 | 45,801 |
| 2022-06-14 | 8,250.00 | 8,590.00 | 8,250.00 | 8,380.00 | 7,300.05 | 37,191 |
| 2022-06-13 | 9,010.00 | 9,040.00 | 8,500.00 | 8,540.00 | 7,439.43 | 53,810 |
| 2022-06-10 | 9,300.00 | 9,300.00 | 9,080.00 | 9,130.00 | 7,953.39 | 14,745 |
| 2022-06-09 | 9,210.00 | 9,450.00 | 9,160.00 | 9,210.00 | 8,023.08 | 29,533 |
| 2022-06-08 | 9,380.00 | 9,460.00 | 9,260.00 | 9,270.00 | 8,075.35 | 15,297 |
| 2022-06-07 | 9,280.00 | 9,380.00 | 9,280.00 | 9,380.00 | 8,171.17 | 20,537 |
| 2022-06-03 | 9,180.00 | 9,360.00 | 9,180.00 | 9,300.00 | 8,101.48 | 13,149 |
| 2022-06-02 | 9,200.00 | 9,540.00 | 9,150.00 | 9,210.00 | 8,023.08 | 53,906 |
| 2022-05-31 | 9,120.00 | 9,170.00 | 9,070.00 | 9,150.00 | 7,970.81 | 24,421 |
| 2022-05-30 | 9,050.00 | 9,200.00 | 9,050.00 | 9,120.00 | 7,944.68 | 22,002 |
| 2022-05-27 | 9,070.00 | 9,110.00 | 9,020.00 | 9,050.00 | 7,883.70 | 6,783 |
| 2022-05-26 | 9,120.00 | 9,210.00 | 9,020.00 | 9,020.00 | 7,857.57 | 19,651 |
| 2022-05-25 | 9,050.00 | 9,230.00 | 9,020.00 | 9,120.00 | 7,944.68 | 10,512 |
| 2022-05-24 | 9,050.00 | 9,120.00 | 9,000.00 | 9,070.00 | 7,901.12 | 11,695 |
| 2022-05-23 | 9,120.00 | 9,160.00 | 8,950.00 | 9,110.00 | 7,935.97 | 27,017 |
| 2022-05-20 | 9,160.00 | 9,310.00 | 9,080.00 | 9,080.00 | 7,909.83 | 23,284 |
| 2022-05-19 | 9,240.00 | 9,280.00 | 9,110.00 | 9,160.00 | 7,979.52 | 39,526 |
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.