KCI Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6,160.00	6,220.00	6,090.00	6,190.00	6,190.00	9,945
2026-01-19	6,100.00	6,140.00	6,070.00	6,110.00	6,110.00	18,998
2026-01-16	6,230.00	6,230.00	6,070.00	6,150.00	6,150.00	54,203
2026-01-15	6,260.00	6,260.00	6,150.00	6,200.00	6,200.00	17,111
2026-01-14	6,250.00	6,270.00	6,180.00	6,260.00	6,260.00	14,457
2026-01-13	6,260.00	6,260.00	6,170.00	6,250.00	6,250.00	11,673
2026-01-12	6,300.00	6,300.00	6,180.00	6,220.00	6,220.00	16,722
2026-01-09	6,290.00	6,290.00	6,140.00	6,280.00	6,280.00	11,233
2026-01-08	6,280.00	6,280.00	6,130.00	6,200.00	6,200.00	29,602
2026-01-07	6,380.00	6,380.00	6,180.00	6,200.00	6,200.00	18,885
2026-01-06	6,380.00	6,380.00	6,230.00	6,300.00	6,300.00	28,374
2026-01-05	6,400.00	6,450.00	6,250.00	6,290.00	6,290.00	66,421
2026-01-02	6,500.00	6,500.00	6,350.00	6,400.00	6,400.00	38,034
2025-12-30	6,540.00	6,540.00	6,400.00	6,460.00	6,460.00	16,858
2025-12-29	6,530.00	6,630.00	6,470.00	6,510.00	6,510.00	27,245
2025-12-26	6,600.00	6,750.00	6,600.00	6,700.00	6,450.00	28,167
2025-12-24	6,700.00	6,700.00	6,570.00	6,600.00	6,353.73	86,847
2025-12-23	6,710.00	6,710.00	6,600.00	6,660.00	6,411.49	36,205
2025-12-22	6,730.00	6,740.00	6,600.00	6,670.00	6,421.12	43,420
2025-12-19	6,610.00	6,710.00	6,560.00	6,710.00	6,459.63	29,782
2025-12-18	6,630.00	6,680.00	6,540.00	6,600.00	6,353.73	50,239
2025-12-17	6,750.00	6,750.00	6,650.00	6,700.00	6,450.00	34,691
2025-12-16	6,780.00	6,790.00	6,650.00	6,720.00	6,469.25	25,638
2025-12-15	6,820.00	6,820.00	6,720.00	6,780.00	6,527.01	10,596
2025-12-12	6,880.00	6,880.00	6,730.00	6,740.00	6,488.51	18,865
2025-12-11	6,840.00	6,900.00	6,770.00	6,820.00	6,565.52	15,988
2025-12-10	6,840.00	6,900.00	6,740.00	6,800.00	6,546.27	16,691
2025-12-09	6,840.00	6,840.00	6,730.00	6,820.00	6,565.52	11,507
2025-12-08	6,710.00	6,840.00	6,660.00	6,780.00	6,527.01	33,857
2025-12-05	6,720.00	6,730.00	6,660.00	6,710.00	6,459.63	7,086
2025-12-04	6,730.00	6,740.00	6,680.00	6,720.00	6,469.25	6,853
2025-12-03	6,730.00	6,740.00	6,670.00	6,730.00	6,478.88	10,702
2025-12-02	6,670.00	6,800.00	6,670.00	6,730.00	6,478.88	4,470
2025-12-01	6,740.00	6,800.00	6,700.00	6,730.00	6,478.88	9,782
2025-11-28	6,700.00	6,780.00	6,680.00	6,740.00	6,488.51	16,434
2025-11-27	6,650.00	6,690.00	6,620.00	6,680.00	6,430.75	5,547
2025-11-26	6,560.00	6,630.00	6,540.00	6,620.00	6,372.99	5,285
2025-11-25	6,530.00	6,630.00	6,450.00	6,550.00	6,305.60	13,872
2025-11-24	6,700.00	6,700.00	6,590.00	6,600.00	6,353.73	5,945
2025-11-21	6,720.00	6,720.00	6,620.00	6,700.00	6,450.00	2,546
2025-11-20	6,560.00	6,740.00	6,560.00	6,730.00	6,478.88	17,470
2025-11-19	6,590.00	6,680.00	6,500.00	6,560.00	6,315.22	27,965
2025-11-18	6,570.00	6,630.00	6,530.00	6,570.00	6,324.85	8,672
2025-11-17	6,590.00	6,610.00	6,530.00	6,570.00	6,324.85	20,771
2025-11-14	6,800.00	6,800.00	6,600.00	6,610.00	6,363.36	48,081
2025-11-13	6,990.00	6,990.00	6,810.00	6,810.00	6,555.90	29,736
2025-11-12	6,900.00	6,950.00	6,870.00	6,950.00	6,690.67	12,134
2025-11-11	6,950.00	7,010.00	6,870.00	6,900.00	6,642.54	13,234
2025-11-10	6,830.00	6,960.00	6,780.00	6,950.00	6,690.67	19,873
2025-11-07	6,900.00	6,990.00	6,710.00	6,830.00	6,575.15	31,554
2025-11-06	6,840.00	6,950.00	6,770.00	6,860.00	6,604.03	15,402
2025-11-05	6,940.00	6,940.00	6,740.00	6,840.00	6,584.78	15,104
2025-11-04	6,860.00	6,890.00	6,820.00	6,890.00	6,632.91	9,656
2025-11-03	6,970.00	6,970.00	6,850.00	6,910.00	6,652.16	30,411
2025-10-31	6,950.00	6,970.00	6,910.00	6,960.00	6,700.30	7,045
2025-10-30	6,950.00	6,970.00	6,880.00	6,960.00	6,700.30	19,870
2025-10-29	6,920.00	7,000.00	6,910.00	6,950.00	6,690.67	12,957
2025-10-28	6,970.00	7,040.00	6,920.00	6,980.00	6,719.55	9,682
2025-10-27	6,970.00	7,030.00	6,900.00	6,940.00	6,681.04	36,933
2025-10-24	7,030.00	7,030.00	6,570.00	7,020.00	6,758.06	73,817

← NewerPage 4 of 21 · 1,223 trading daysOlder →

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.