KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,150.00 | 9,240.00 | 9,150.00 | 9,210.00 | 7,848.48 | 13,264 |
| 2021-11-22 | 9,360.00 | 9,360.00 | 9,190.00 | 9,230.00 | 7,865.52 | 12,789 |
| 2021-11-19 | 9,190.00 | 9,310.00 | 9,160.00 | 9,170.00 | 7,814.39 | 14,455 |
| 2021-11-18 | 9,320.00 | 9,320.00 | 9,060.00 | 9,180.00 | 7,822.91 | 17,350 |
| 2021-11-17 | 8,970.00 | 9,290.00 | 8,970.00 | 9,150.00 | 7,797.35 | 45,093 |
| 2021-11-16 | 9,000.00 | 9,050.00 | 8,840.00 | 9,030.00 | 7,695.09 | 43,576 |
| 2021-11-15 | 8,770.00 | 8,770.00 | 8,510.00 | 8,540.00 | 7,277.52 | 8,988 |
| 2021-11-12 | 8,670.00 | 8,680.00 | 8,530.00 | 8,570.00 | 7,303.09 | 7,694 |
| 2021-11-11 | 8,550.00 | 8,600.00 | 8,470.00 | 8,510.00 | 7,251.96 | 13,442 |
| 2021-11-10 | 8,700.00 | 8,700.00 | 8,550.00 | 8,550.00 | 7,286.05 | 11,936 |
| 2021-11-09 | 8,750.00 | 8,760.00 | 8,670.00 | 8,730.00 | 7,439.44 | 3,289 |
| 2021-11-08 | 8,680.00 | 8,770.00 | 8,680.00 | 8,750.00 | 7,456.48 | 5,159 |
| 2021-11-05 | 8,900.00 | 8,900.00 | 8,730.00 | 8,770.00 | 7,473.52 | 9,870 |
| 2021-11-04 | 8,690.00 | 8,870.00 | 8,670.00 | 8,870.00 | 7,558.74 | 9,776 |
| 2021-11-03 | 8,860.00 | 8,860.00 | 8,700.00 | 8,730.00 | 7,439.44 | 11,501 |
| 2021-11-02 | 8,710.00 | 8,840.00 | 8,710.00 | 8,770.00 | 7,473.52 | 9,335 |
| 2021-11-01 | 8,850.00 | 8,850.00 | 8,740.00 | 8,770.00 | 7,473.52 | 9,574 |
| 2021-10-29 | 8,870.00 | 9,040.00 | 8,800.00 | 8,840.00 | 7,533.17 | 7,712 |
| 2021-10-28 | 8,950.00 | 9,090.00 | 8,880.00 | 8,930.00 | 7,609.87 | 4,900 |
| 2021-10-27 | 9,040.00 | 9,050.00 | 8,930.00 | 8,950.00 | 7,626.91 | 5,969 |
| 2021-10-26 | 8,900.00 | 9,070.00 | 8,900.00 | 9,020.00 | 7,686.56 | 10,472 |
| 2021-10-25 | 8,740.00 | 8,910.00 | 8,700.00 | 8,900.00 | 7,584.30 | 15,847 |
| 2021-10-22 | 8,620.00 | 8,760.00 | 8,620.00 | 8,750.00 | 7,456.48 | 8,241 |
| 2021-10-21 | 8,790.00 | 8,790.00 | 8,680.00 | 8,710.00 | 7,422.39 | 13,186 |
| 2021-10-20 | 8,700.00 | 8,860.00 | 8,700.00 | 8,770.00 | 7,473.52 | 23,667 |
| 2021-10-19 | 8,720.00 | 8,770.00 | 8,680.00 | 8,710.00 | 7,422.39 | 6,078 |
| 2021-10-18 | 8,740.00 | 8,760.00 | 8,660.00 | 8,720.00 | 7,430.91 | 24,596 |
| 2021-10-15 | 8,690.00 | 8,750.00 | 8,520.00 | 8,720.00 | 7,430.91 | 10,315 |
| 2021-10-14 | 8,400.00 | 8,570.00 | 8,360.00 | 8,500.00 | 7,243.44 | 11,794 |
← NewerPage 21 of 21 · 1,229 trading days
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.