KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,240.00 | 9,280.00 | 9,110.00 | 9,160.00 | 7,979.52 | 39,526 |
| 2022-05-18 | 9,390.00 | 9,550.00 | 9,200.00 | 9,340.00 | 8,136.33 | 58,284 |
| 2022-05-17 | 9,630.00 | 9,630.00 | 9,230.00 | 9,380.00 | 8,171.17 | 67,796 |
| 2022-05-16 | 9,580.00 | 9,780.00 | 9,420.00 | 9,660.00 | 8,415.09 | 53,103 |
| 2022-05-13 | 9,300.00 | 9,660.00 | 9,290.00 | 9,560.00 | 8,327.98 | 57,965 |
| 2022-05-12 | 9,330.00 | 9,390.00 | 9,140.00 | 9,230.00 | 8,040.50 | 35,970 |
| 2022-05-11 | 9,450.00 | 9,450.00 | 9,260.00 | 9,390.00 | 8,179.88 | 18,050 |
| 2022-05-10 | 9,100.00 | 9,440.00 | 8,970.00 | 9,420.00 | 8,206.02 | 27,361 |
| 2022-05-09 | 9,430.00 | 9,450.00 | 9,140.00 | 9,290.00 | 8,092.77 | 52,112 |
| 2022-05-06 | 9,550.00 | 9,600.00 | 9,410.00 | 9,500.00 | 8,275.71 | 28,138 |
| 2022-05-04 | 9,770.00 | 9,770.00 | 9,570.00 | 9,660.00 | 8,415.09 | 43,290 |
| 2022-05-03 | 9,780.00 | 9,830.00 | 9,640.00 | 9,740.00 | 8,484.78 | 51,208 |
| 2022-05-02 | 9,690.00 | 9,840.00 | 9,500.00 | 9,830.00 | 8,563.18 | 77,628 |
| 2022-04-29 | 9,780.00 | 9,860.00 | 9,570.00 | 9,660.00 | 8,415.09 | 79,940 |
| 2022-04-28 | 9,880.00 | 10,250.00 | 9,700.00 | 9,730.00 | 8,476.07 | 315,063 |
| 2022-04-27 | 9,630.00 | 10,050.00 | 9,620.00 | 9,910.00 | 8,632.87 | 282,457 |
| 2022-04-26 | 9,480.00 | 9,910.00 | 9,480.00 | 9,870.00 | 8,598.03 | 367,954 |
| 2022-04-25 | 9,350.00 | 10,150.00 | 9,300.00 | 9,430.00 | 8,214.73 | 952,430 |
| 2022-04-22 | 9,500.00 | 9,500.00 | 9,350.00 | 9,380.00 | 8,171.17 | 21,428 |
| 2022-04-21 | 9,570.00 | 9,600.00 | 9,470.00 | 9,540.00 | 8,310.55 | 23,534 |
| 2022-04-20 | 9,600.00 | 9,600.00 | 9,420.00 | 9,590.00 | 8,354.11 | 43,155 |
| 2022-04-19 | 9,260.00 | 9,570.00 | 9,220.00 | 9,570.00 | 8,336.69 | 66,111 |
| 2022-04-18 | 8,950.00 | 9,260.00 | 8,950.00 | 9,240.00 | 8,049.22 | 40,588 |
| 2022-04-15 | 9,020.00 | 9,020.00 | 8,950.00 | 8,980.00 | 7,822.72 | 3,437 |
| 2022-04-14 | 8,880.00 | 9,050.00 | 8,850.00 | 9,020.00 | 7,857.57 | 12,386 |
| 2022-04-13 | 8,860.00 | 8,890.00 | 8,700.00 | 8,820.00 | 7,683.34 | 12,602 |
| 2022-04-12 | 8,840.00 | 8,900.00 | 8,780.00 | 8,880.00 | 7,735.61 | 5,763 |
| 2022-04-11 | 9,000.00 | 9,030.00 | 8,930.00 | 8,940.00 | 7,787.88 | 4,934 |
| 2022-04-08 | 8,910.00 | 9,010.00 | 8,900.00 | 9,010.00 | 7,848.86 | 9,933 |
| 2022-04-07 | 9,020.00 | 9,050.00 | 8,900.00 | 8,980.00 | 7,822.72 | 11,381 |
| 2022-04-06 | 9,110.00 | 9,140.00 | 9,010.00 | 9,080.00 | 7,909.83 | 9,208 |
| 2022-04-05 | 9,060.00 | 9,120.00 | 9,000.00 | 9,110.00 | 7,935.97 | 15,570 |
| 2022-04-04 | 8,990.00 | 9,100.00 | 8,860.00 | 9,060.00 | 7,892.41 | 17,317 |
| 2022-04-01 | 8,890.00 | 8,990.00 | 8,800.00 | 8,990.00 | 7,831.43 | 17,441 |
| 2022-03-31 | 8,900.00 | 8,900.00 | 8,850.00 | 8,900.00 | 7,753.03 | 3,236 |
| 2022-03-30 | 8,970.00 | 8,970.00 | 8,810.00 | 8,850.00 | 7,709.48 | 9,494 |
| 2022-03-29 | 8,910.00 | 9,010.00 | 8,800.00 | 8,910.00 | 7,761.74 | 16,541 |
| 2022-03-28 | 8,950.00 | 8,950.00 | 8,880.00 | 8,910.00 | 7,761.74 | 7,592 |
| 2022-03-25 | 9,000.00 | 9,010.00 | 8,900.00 | 8,910.00 | 7,761.74 | 8,699 |
| 2022-03-24 | 8,960.00 | 9,000.00 | 8,850.00 | 9,000.00 | 7,840.14 | 11,492 |
| 2022-03-23 | 8,960.00 | 9,020.00 | 8,870.00 | 9,000.00 | 7,840.14 | 12,385 |
| 2022-03-22 | 8,780.00 | 8,960.00 | 8,770.00 | 8,960.00 | 7,805.30 | 12,092 |
| 2022-03-21 | 8,670.00 | 8,770.00 | 8,630.00 | 8,770.00 | 7,639.79 | 15,484 |
| 2022-03-18 | 8,650.00 | 8,660.00 | 8,550.00 | 8,630.00 | 7,517.83 | 15,415 |
| 2022-03-17 | 8,630.00 | 8,640.00 | 8,550.00 | 8,620.00 | 7,509.12 | 7,059 |
| 2022-03-16 | 8,530.00 | 8,590.00 | 8,480.00 | 8,550.00 | 7,448.14 | 6,355 |
| 2022-03-15 | 8,470.00 | 8,520.00 | 8,400.00 | 8,520.00 | 7,422.00 | 10,394 |
| 2022-03-14 | 8,520.00 | 8,600.00 | 8,430.00 | 8,520.00 | 7,422.00 | 9,991 |
| 2022-03-11 | 8,620.00 | 8,620.00 | 8,480.00 | 8,520.00 | 7,422.00 | 7,112 |
| 2022-03-10 | 8,410.00 | 8,590.00 | 8,410.00 | 8,530.00 | 7,430.71 | 5,905 |
| 2022-03-08 | 8,360.00 | 8,460.00 | 8,300.00 | 8,460.00 | 7,369.74 | 5,423 |
| 2022-03-07 | 8,630.00 | 8,630.00 | 8,470.00 | 8,470.00 | 7,378.45 | 8,126 |
| 2022-03-04 | 8,530.00 | 8,640.00 | 8,480.00 | 8,600.00 | 7,491.69 | 12,330 |
| 2022-03-03 | 8,670.00 | 8,670.00 | 8,460.00 | 8,640.00 | 7,526.54 | 21,145 |
| 2022-03-02 | 8,640.00 | 8,640.00 | 8,570.00 | 8,640.00 | 7,526.54 | 16,779 |
| 2022-02-28 | 8,400.00 | 8,600.00 | 8,400.00 | 8,590.00 | 7,482.98 | 10,947 |
| 2022-02-25 | 8,340.00 | 8,700.00 | 8,340.00 | 8,400.00 | 7,317.47 | 6,630 |
| 2022-02-24 | 8,540.00 | 8,540.00 | 8,320.00 | 8,320.00 | 7,247.78 | 7,192 |
| 2022-02-23 | 8,380.00 | 8,540.00 | 8,380.00 | 8,540.00 | 7,439.43 | 6,223 |
| 2022-02-22 | 8,410.00 | 8,570.00 | 8,390.00 | 8,470.00 | 7,378.45 | 4,812 |
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.