KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,280.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 2,986 |
| 2026-07-16 | 5,160.00 | 5,290.00 | 5,150.00 | 5,280.00 | 5,280.00 | 8,078 |
| 2026-07-15 | 5,150.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 5,044 |
| 2026-07-14 | 5,290.00 | 5,350.00 | 5,120.00 | 5,150.00 | 5,150.00 | 89,502 |
| 2026-07-13 | 5,230.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,290.00 | 3,855 |
| 2026-07-10 | 5,100.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 4,473 |
| 2026-07-09 | 5,110.00 | 5,280.00 | 4,995.00 | 5,100.00 | 5,100.00 | 8,900 |
| 2026-07-08 | 5,280.00 | 5,320.00 | 5,190.00 | 5,200.00 | 5,200.00 | 10,425 |
| 2026-07-07 | 5,180.00 | 5,320.00 | 5,140.00 | 5,280.00 | 5,280.00 | 5,394 |
| 2026-07-06 | 5,240.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,230.00 | 1,545 |
| 2026-07-03 | 5,270.00 | 5,300.00 | 5,120.00 | 5,290.00 | 5,290.00 | 6,450 |
| 2026-07-02 | 5,110.00 | 5,360.00 | 5,030.00 | 5,270.00 | 5,270.00 | 11,300 |
| 2026-07-01 | 5,060.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2,186 |
| 2026-06-30 | 4,975.00 | 5,060.00 | 4,930.00 | 5,000.00 | 5,000.00 | 5,924 |
| 2026-06-29 | 4,915.00 | 5,030.00 | 4,875.00 | 4,975.00 | 4,975.00 | 3,224 |
| 2026-06-26 | 4,930.00 | 4,930.00 | 4,710.00 | 4,890.00 | 4,890.00 | 26,852 |
| 2026-06-25 | 5,030.00 | 5,030.00 | 4,915.00 | 4,930.00 | 4,930.00 | 6,515 |
| 2026-06-24 | 5,000.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | 11,166 |
| 2026-06-23 | 5,140.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | 31,521 |
| 2026-06-22 | 5,250.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | 8,566 |
| 2026-06-19 | 5,240.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 49,202 |
| 2026-06-18 | 5,270.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 5,580 |
| 2026-06-17 | 5,270.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,310.00 | 21,674 |
| 2026-06-16 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,270.00 | 2,235 |
| 2026-06-15 | 5,280.00 | 5,320.00 | 5,230.00 | 5,250.00 | 5,250.00 | 7,827 |
| 2026-06-12 | 5,290.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,280.00 | 7,211 |
| 2026-06-11 | 5,040.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 21,318 |
| 2026-06-10 | 5,120.00 | 5,120.00 | 4,980.00 | 5,080.00 | 5,080.00 | 8,356 |
| 2026-06-09 | 4,960.00 | 5,140.00 | 4,960.00 | 5,140.00 | 5,140.00 | 23,165 |
| 2026-06-08 | 5,060.00 | 5,060.00 | 4,935.00 | 4,960.00 | 4,960.00 | 16,609 |
| 2026-06-05 | 5,080.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 14,462 |
| 2026-06-04 | 4,930.00 | 5,120.00 | 4,930.00 | 5,080.00 | 5,080.00 | 8,069 |
| 2026-06-02 | 5,160.00 | 5,160.00 | 4,970.00 | 5,050.00 | 5,050.00 | 27,330 |
| 2026-06-01 | 5,330.00 | 5,330.00 | 5,030.00 | 5,160.00 | 5,160.00 | 69,796 |
| 2026-05-29 | 5,420.00 | 5,450.00 | 5,270.00 | 5,330.00 | 5,330.00 | 27,774 |
| 2026-05-28 | 5,520.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | 13,592 |
| 2026-05-27 | 5,590.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | 19,595 |
| 2026-05-26 | 5,720.00 | 5,760.00 | 5,490.00 | 5,550.00 | 5,550.00 | 91,471 |
| 2026-05-22 | 5,600.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 11,328 |
| 2026-05-21 | 5,580.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | 10,076 |
| 2026-05-20 | 5,800.00 | 5,800.00 | 5,560.00 | 5,560.00 | 5,560.00 | 23,831 |
| 2026-05-19 | 5,710.00 | 5,790.00 | 5,560.00 | 5,760.00 | 5,760.00 | 71,653 |
| 2026-05-18 | 5,850.00 | 5,850.00 | 5,680.00 | 5,760.00 | 5,760.00 | 41,298 |
| 2026-05-15 | 5,880.00 | 5,940.00 | 5,700.00 | 5,850.00 | 5,850.00 | 87,975 |
| 2026-05-14 | 5,930.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | 33,094 |
| 2026-05-13 | 5,930.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,900.00 | 9,361 |
| 2026-05-12 | 6,000.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | 23,423 |
| 2026-05-11 | 5,980.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,990.00 | 33,037 |
| 2026-05-08 | 5,940.00 | 6,030.00 | 5,940.00 | 5,980.00 | 5,980.00 | 37,141 |
| 2026-05-07 | 6,050.00 | 6,050.00 | 5,930.00 | 5,950.00 | 5,950.00 | 20,485 |
| 2026-05-06 | 6,140.00 | 6,160.00 | 5,970.00 | 6,030.00 | 6,030.00 | 44,787 |
| 2026-05-04 | 6,240.00 | 6,240.00 | 6,090.00 | 6,100.00 | 6,100.00 | 37,724 |
| 2026-04-30 | 6,290.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | 9,795 |
| 2026-04-29 | 6,310.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,280.00 | 11,744 |
| 2026-04-28 | 6,260.00 | 6,300.00 | 6,230.00 | 6,300.00 | 6,300.00 | 13,563 |
| 2026-04-27 | 6,310.00 | 6,310.00 | 6,160.00 | 6,220.00 | 6,220.00 | 24,516 |
| 2026-04-24 | 6,300.00 | 6,320.00 | 6,150.00 | 6,270.00 | 6,270.00 | 27,225 |
| 2026-04-23 | 6,290.00 | 6,290.00 | 6,180.00 | 6,280.00 | 6,280.00 | 7,992 |
| 2026-04-22 | 6,250.00 | 6,280.00 | 6,200.00 | 6,260.00 | 6,260.00 | 8,753 |
| 2026-04-21 | 6,200.00 | 6,300.00 | 6,180.00 | 6,250.00 | 6,250.00 | 3,632 |
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.