KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,380.00 | 7,380.00 | 7,190.00 | 7,280.00 | 7,008.36 | 12,720 |
| 2025-07-22 | 7,380.00 | 7,480.00 | 7,290.00 | 7,380.00 | 7,104.63 | 30,649 |
| 2025-07-21 | 7,430.00 | 7,430.00 | 7,290.00 | 7,360.00 | 7,085.37 | 16,445 |
| 2025-07-18 | 7,480.00 | 7,480.00 | 7,340.00 | 7,430.00 | 7,152.76 | 35,500 |
| 2025-07-17 | 7,410.00 | 7,470.00 | 7,360.00 | 7,470.00 | 7,191.27 | 9,124 |
| 2025-07-16 | 7,450.00 | 7,470.00 | 7,370.00 | 7,410.00 | 7,133.51 | 13,023 |
| 2025-07-15 | 7,410.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,191.27 | 20,565 |
| 2025-07-14 | 7,360.00 | 7,490.00 | 7,280.00 | 7,480.00 | 7,200.90 | 20,750 |
| 2025-07-11 | 7,490.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,085.37 | 23,979 |
| 2025-07-10 | 7,250.00 | 7,480.00 | 7,200.00 | 7,470.00 | 7,191.27 | 73,716 |
| 2025-07-09 | 7,120.00 | 7,260.00 | 7,120.00 | 7,250.00 | 6,979.48 | 51,566 |
| 2025-07-08 | 7,060.00 | 7,140.00 | 7,000.00 | 7,140.00 | 6,873.58 | 8,974 |
| 2025-07-07 | 7,120.00 | 7,130.00 | 6,960.00 | 7,050.00 | 6,786.94 | 39,170 |
| 2025-07-04 | 7,150.00 | 7,200.00 | 7,080.00 | 7,120.00 | 6,854.33 | 21,451 |
| 2025-07-03 | 7,090.00 | 7,190.00 | 7,090.00 | 7,170.00 | 6,902.46 | 14,995 |
| 2025-07-02 | 7,080.00 | 7,130.00 | 7,000.00 | 7,100.00 | 6,835.07 | 11,442 |
| 2025-07-01 | 7,020.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,825.45 | 17,206 |
| 2025-06-30 | 7,020.00 | 7,060.00 | 6,960.00 | 6,960.00 | 6,700.30 | 10,397 |
| 2025-06-27 | 7,100.00 | 7,100.00 | 6,990.00 | 7,030.00 | 6,767.69 | 8,945 |
| 2025-06-26 | 7,120.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,825.45 | 11,477 |
| 2025-06-25 | 7,180.00 | 7,180.00 | 7,050.00 | 7,100.00 | 6,835.07 | 13,644 |
| 2025-06-24 | 6,990.00 | 7,150.00 | 6,990.00 | 7,130.00 | 6,863.96 | 16,958 |
| 2025-06-23 | 7,050.00 | 7,050.00 | 6,940.00 | 6,970.00 | 6,709.93 | 12,845 |
| 2025-06-20 | 7,110.00 | 7,150.00 | 7,010.00 | 7,060.00 | 6,796.57 | 19,276 |
| 2025-06-19 | 7,030.00 | 7,120.00 | 7,020.00 | 7,110.00 | 6,844.70 | 12,888 |
| 2025-06-18 | 7,020.00 | 7,060.00 | 6,960.00 | 7,030.00 | 6,767.69 | 36,749 |
| 2025-06-17 | 7,080.00 | 7,110.00 | 6,960.00 | 7,020.00 | 6,758.06 | 10,892 |
| 2025-06-16 | 6,970.00 | 7,130.00 | 6,920.00 | 7,070.00 | 6,806.19 | 14,030 |
| 2025-06-13 | 7,090.00 | 7,220.00 | 6,900.00 | 6,970.00 | 6,709.93 | 32,279 |
| 2025-06-12 | 7,180.00 | 7,240.00 | 7,090.00 | 7,110.00 | 6,844.70 | 20,518 |
| 2025-06-11 | 7,150.00 | 7,230.00 | 7,110.00 | 7,180.00 | 6,912.09 | 17,449 |
| 2025-06-10 | 7,140.00 | 7,210.00 | 7,050.00 | 7,150.00 | 6,883.21 | 15,509 |
| 2025-06-09 | 7,000.00 | 7,130.00 | 6,990.00 | 7,130.00 | 6,863.96 | 25,978 |
| 2025-06-05 | 7,100.00 | 7,110.00 | 6,980.00 | 7,000.00 | 6,738.81 | 23,618 |
| 2025-06-04 | 7,000.00 | 7,140.00 | 6,980.00 | 7,100.00 | 6,835.07 | 42,915 |
| 2025-06-02 | 6,800.00 | 7,020.00 | 6,790.00 | 7,000.00 | 6,738.81 | 41,149 |
| 2025-05-30 | 6,780.00 | 6,850.00 | 6,770.00 | 6,820.00 | 6,565.52 | 14,764 |
| 2025-05-29 | 6,650.00 | 6,830.00 | 6,630.00 | 6,820.00 | 6,565.52 | 37,867 |
| 2025-05-28 | 6,590.00 | 6,680.00 | 6,590.00 | 6,650.00 | 6,401.87 | 22,659 |
| 2025-05-27 | 6,520.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,344.10 | 35,985 |
| 2025-05-26 | 6,650.00 | 6,650.00 | 6,480.00 | 6,620.00 | 6,372.99 | 49,826 |
| 2025-05-23 | 6,600.00 | 6,680.00 | 6,550.00 | 6,670.00 | 6,421.12 | 14,295 |
| 2025-05-22 | 6,550.00 | 6,600.00 | 6,520.00 | 6,560.00 | 6,315.22 | 12,564 |
| 2025-05-21 | 6,450.00 | 6,610.00 | 6,450.00 | 6,550.00 | 6,305.60 | 28,541 |
| 2025-05-20 | 6,400.00 | 6,520.00 | 6,320.00 | 6,460.00 | 6,218.96 | 25,381 |
| 2025-05-19 | 6,400.00 | 6,430.00 | 6,340.00 | 6,400.00 | 6,161.19 | 22,372 |
| 2025-05-16 | 6,400.00 | 6,440.00 | 6,370.00 | 6,430.00 | 6,190.07 | 10,085 |
| 2025-05-15 | 6,430.00 | 6,450.00 | 6,310.00 | 6,430.00 | 6,190.07 | 37,079 |
| 2025-05-14 | 6,470.00 | 6,500.00 | 6,360.00 | 6,480.00 | 6,238.21 | 55,328 |
| 2025-05-13 | 6,400.00 | 6,510.00 | 6,370.00 | 6,470.00 | 6,228.58 | 32,091 |
| 2025-05-12 | 6,340.00 | 6,410.00 | 6,270.00 | 6,410.00 | 6,170.82 | 18,680 |
| 2025-05-09 | 6,350.00 | 6,360.00 | 6,260.00 | 6,340.00 | 6,103.43 | 26,525 |
| 2025-05-08 | 6,350.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,113.06 | 9,029 |
| 2025-05-07 | 6,370.00 | 6,380.00 | 6,310.00 | 6,330.00 | 6,093.81 | 9,662 |
| 2025-05-02 | 6,400.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,132.31 | 18,955 |
| 2025-04-30 | 6,400.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,151.57 | 9,565 |
| 2025-04-29 | 6,390.00 | 6,410.00 | 6,360.00 | 6,400.00 | 6,161.19 | 7,233 |
| 2025-04-28 | 6,390.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,151.57 | 7,612 |
| 2025-04-25 | 6,350.00 | 6,400.00 | 6,310.00 | 6,390.00 | 6,151.57 | 22,169 |
| 2025-04-24 | 6,370.00 | 6,380.00 | 6,310.00 | 6,360.00 | 6,122.69 | 10,652 |
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.