KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,960.00 | 7,110.00 | 6,960.00 | 7,010.00 | 6,748.43 | 11,245 |
| 2025-10-22 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 6,777.31 | 13,685 |
| 2025-10-21 | 6,950.00 | 7,030.00 | 6,930.00 | 7,000.00 | 6,738.81 | 34,242 |
| 2025-10-20 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 6,777.31 | 18,351 |
| 2025-10-17 | 7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,729.18 | 27,647 |
| 2025-10-16 | 7,100.00 | 7,120.00 | 7,020.00 | 7,050.00 | 6,786.94 | 18,122 |
| 2025-10-15 | 6,960.00 | 7,100.00 | 6,950.00 | 7,100.00 | 6,835.07 | 37,680 |
| 2025-10-14 | 6,910.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,690.67 | 23,342 |
| 2025-10-13 | 6,940.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,690.67 | 16,691 |
| 2025-10-10 | 6,950.00 | 7,060.00 | 6,890.00 | 6,940.00 | 6,681.04 | 28,831 |
| 2025-10-02 | 6,890.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,671.42 | 17,820 |
| 2025-10-01 | 6,840.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,632.91 | 11,671 |
| 2025-09-30 | 6,880.00 | 6,890.00 | 6,820.00 | 6,840.00 | 6,584.78 | 8,187 |
| 2025-09-29 | 6,740.00 | 6,970.00 | 6,720.00 | 6,880.00 | 6,623.28 | 15,242 |
| 2025-09-26 | 6,790.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,488.51 | 40,472 |
| 2025-09-25 | 6,760.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,536.64 | 19,070 |
| 2025-09-24 | 6,860.00 | 6,860.00 | 6,720.00 | 6,740.00 | 6,488.51 | 21,948 |
| 2025-09-23 | 6,860.00 | 6,920.00 | 6,780.00 | 6,870.00 | 6,613.66 | 15,423 |
| 2025-09-22 | 6,950.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,652.16 | 44,591 |
| 2025-09-19 | 7,040.00 | 7,090.00 | 6,930.00 | 7,000.00 | 6,738.81 | 49,197 |
| 2025-09-18 | 6,720.00 | 7,440.00 | 6,720.00 | 7,040.00 | 6,777.31 | 1,515,973 |
| 2025-09-17 | 6,610.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,450.00 | 23,796 |
| 2025-09-16 | 6,490.00 | 6,640.00 | 6,490.00 | 6,610.00 | 6,363.36 | 24,190 |
| 2025-09-15 | 6,670.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,247.84 | 39,804 |
| 2025-09-12 | 6,650.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,411.49 | 21,749 |
| 2025-09-11 | 6,630.00 | 6,670.00 | 6,600.00 | 6,640.00 | 6,392.24 | 7,476 |
| 2025-09-10 | 6,600.00 | 6,670.00 | 6,590.00 | 6,640.00 | 6,392.24 | 32,581 |
| 2025-09-09 | 6,550.00 | 6,610.00 | 6,510.00 | 6,600.00 | 6,353.73 | 9,943 |
| 2025-09-08 | 6,530.00 | 6,580.00 | 6,520.00 | 6,550.00 | 6,305.60 | 2,830 |
| 2025-09-05 | 6,500.00 | 6,540.00 | 6,470.00 | 6,540.00 | 6,295.97 | 17,275 |
| 2025-09-04 | 6,460.00 | 6,490.00 | 6,430.00 | 6,470.00 | 6,228.58 | 2,676 |
| 2025-09-03 | 6,490.00 | 6,520.00 | 6,400.00 | 6,460.00 | 6,218.96 | 6,200 |
| 2025-09-02 | 6,580.00 | 6,580.00 | 6,430.00 | 6,470.00 | 6,228.58 | 11,797 |
| 2025-09-01 | 6,570.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,295.97 | 9,652 |
| 2025-08-29 | 6,580.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,315.22 | 3,729 |
| 2025-08-28 | 6,570.00 | 6,620.00 | 6,510.00 | 6,520.00 | 6,276.72 | 15,827 |
| 2025-08-27 | 6,510.00 | 6,590.00 | 6,480.00 | 6,570.00 | 6,324.85 | 9,668 |
| 2025-08-26 | 6,590.00 | 6,660.00 | 6,490.00 | 6,530.00 | 6,286.34 | 18,241 |
| 2025-08-25 | 6,680.00 | 6,710.00 | 6,600.00 | 6,600.00 | 6,353.73 | 27,362 |
| 2025-08-22 | 6,750.00 | 6,750.00 | 6,670.00 | 6,690.00 | 6,440.37 | 1,746 |
| 2025-08-21 | 6,680.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,450.00 | 11,141 |
| 2025-08-20 | 6,640.00 | 6,690.00 | 6,510.00 | 6,680.00 | 6,430.75 | 26,456 |
| 2025-08-19 | 6,640.00 | 6,660.00 | 6,600.00 | 6,640.00 | 6,392.24 | 8,466 |
| 2025-08-18 | 6,800.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,411.49 | 16,292 |
| 2025-08-14 | 6,960.00 | 6,970.00 | 6,700.00 | 6,760.00 | 6,507.76 | 72,262 |
| 2025-08-13 | 7,110.00 | 7,130.00 | 7,010.00 | 7,090.00 | 6,825.45 | 10,356 |
| 2025-08-12 | 7,130.00 | 7,180.00 | 7,080.00 | 7,080.00 | 6,815.82 | 13,084 |
| 2025-08-11 | 7,180.00 | 7,230.00 | 7,100.00 | 7,130.00 | 6,863.96 | 5,290 |
| 2025-08-08 | 7,130.00 | 7,200.00 | 7,060.00 | 7,180.00 | 6,912.09 | 20,535 |
| 2025-08-07 | 7,090.00 | 7,120.00 | 7,060.00 | 7,120.00 | 6,854.33 | 13,102 |
| 2025-08-06 | 7,080.00 | 7,090.00 | 7,030.00 | 7,080.00 | 6,815.82 | 5,983 |
| 2025-08-05 | 7,030.00 | 7,080.00 | 7,010.00 | 7,080.00 | 6,815.82 | 8,958 |
| 2025-08-04 | 6,910.00 | 7,020.00 | 6,880.00 | 7,000.00 | 6,738.81 | 9,814 |
| 2025-08-01 | 7,120.00 | 7,120.00 | 6,770.00 | 6,950.00 | 6,690.67 | 30,010 |
| 2025-07-31 | 7,040.00 | 7,120.00 | 7,040.00 | 7,070.00 | 6,806.19 | 5,603 |
| 2025-07-30 | 7,150.00 | 7,160.00 | 7,000.00 | 7,040.00 | 6,777.31 | 26,505 |
| 2025-07-29 | 7,150.00 | 7,160.00 | 7,060.00 | 7,150.00 | 6,883.21 | 9,705 |
| 2025-07-28 | 7,150.00 | 7,260.00 | 7,010.00 | 7,140.00 | 6,873.58 | 21,757 |
| 2025-07-25 | 7,220.00 | 7,230.00 | 7,100.00 | 7,140.00 | 6,873.58 | 12,198 |
| 2025-07-24 | 7,280.00 | 7,290.00 | 7,130.00 | 7,210.00 | 6,940.97 | 5,521 |
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.