KCI Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6,370.00	6,400.00	6,310.00	6,370.00	6,132.31	10,008
2025-04-22	6,350.00	6,380.00	6,310.00	6,360.00	6,122.69	3,977
2025-04-21	6,350.00	6,380.00	6,300.00	6,360.00	6,122.69	5,636
2025-04-18	6,330.00	6,350.00	6,280.00	6,330.00	6,093.81	17,982
2025-04-17	6,350.00	6,350.00	6,220.00	6,330.00	6,093.81	12,769
2025-04-16	6,330.00	6,350.00	6,270.00	6,330.00	6,093.81	9,643
2025-04-15	6,350.00	6,390.00	6,270.00	6,340.00	6,103.43	13,330
2025-04-14	6,230.00	6,360.00	6,230.00	6,340.00	6,103.43	16,801
2025-04-11	6,090.00	6,220.00	6,040.00	6,220.00	5,987.91	17,659
2025-04-10	6,160.00	6,230.00	6,000.00	6,080.00	5,853.13	112,240
2025-04-09	6,100.00	6,170.00	6,020.00	6,090.00	5,862.76	7,966
2025-04-08	6,000.00	6,180.00	6,000.00	6,170.00	5,939.78	13,829
2025-04-07	6,100.00	6,180.00	5,830.00	5,990.00	5,766.49	28,549
2025-04-04	6,170.00	6,200.00	6,130.00	6,200.00	5,968.66	2,668
2025-04-03	6,140.00	6,170.00	6,050.00	6,170.00	5,939.78	6,665
2025-04-02	6,180.00	6,180.00	6,110.00	6,170.00	5,939.78	4,650
2025-04-01	6,110.00	6,170.00	6,100.00	6,140.00	5,910.90	9,248
2025-03-31	6,150.00	6,150.00	6,020.00	6,110.00	5,882.01	8,811
2025-03-28	6,250.00	6,250.00	6,100.00	6,150.00	5,920.52	21,364
2025-03-27	6,280.00	6,290.00	6,200.00	6,250.00	6,016.79	3,069
2025-03-26	6,350.00	6,350.00	6,120.00	6,280.00	6,045.67	27,512
2025-03-25	6,370.00	6,420.00	6,310.00	6,350.00	6,113.06	9,178
2025-03-24	6,430.00	6,430.00	6,270.00	6,350.00	6,113.06	7,275
2025-03-21	6,400.00	6,450.00	6,370.00	6,410.00	6,170.82	3,479
2025-03-20	6,440.00	6,480.00	6,390.00	6,450.00	6,209.33	7,715
2025-03-19	6,450.00	6,480.00	6,360.00	6,440.00	6,199.70	12,752
2025-03-18	6,400.00	6,450.00	6,340.00	6,440.00	6,199.70	6,473
2025-03-17	6,400.00	6,430.00	6,300.00	6,400.00	6,161.19	13,971
2025-03-14	6,390.00	6,400.00	6,310.00	6,370.00	6,132.31	8,797
2025-03-13	6,280.00	6,400.00	6,260.00	6,390.00	6,151.57	4,796
2025-03-12	6,310.00	6,320.00	6,270.00	6,280.00	6,045.67	2,433
2025-03-11	6,250.00	6,330.00	6,220.00	6,280.00	6,045.67	9,221
2025-03-10	6,300.00	6,420.00	6,250.00	6,340.00	6,103.43	27,179
2025-03-07	6,300.00	6,340.00	6,260.00	6,290.00	6,055.30	6,963
2025-03-06	6,260.00	6,300.00	6,240.00	6,300.00	6,064.93	10,365
2025-03-05	6,220.00	6,300.00	6,210.00	6,270.00	6,036.04	14,580
2025-03-04	6,250.00	6,250.00	6,140.00	6,230.00	5,997.54	8,823
2025-02-28	6,350.00	6,400.00	6,220.00	6,290.00	6,055.30	16,839
2025-02-27	6,350.00	6,410.00	6,290.00	6,400.00	6,161.19	13,446
2025-02-26	6,340.00	6,400.00	6,320.00	6,350.00	6,113.06	4,784
2025-02-25	6,250.00	6,350.00	6,240.00	6,350.00	6,113.06	16,644
2025-02-24	6,220.00	6,350.00	6,200.00	6,290.00	6,055.30	23,119
2025-02-21	6,230.00	6,270.00	6,170.00	6,270.00	6,036.04	15,806
2025-02-20	6,240.00	6,450.00	6,160.00	6,180.00	5,949.40	82,749
2025-02-19	6,240.00	6,270.00	6,170.00	6,220.00	5,987.91	24,209
2025-02-18	6,270.00	6,310.00	6,150.00	6,220.00	5,987.91	61,080
2025-02-17	6,300.00	6,340.00	6,200.00	6,270.00	6,036.04	33,609
2025-02-14	6,260.00	6,290.00	6,200.00	6,250.00	6,016.79	21,021
2025-02-13	6,360.00	6,490.00	6,180.00	6,250.00	6,016.79	67,323
2025-02-12	6,410.00	6,420.00	6,250.00	6,370.00	6,132.31	26,544
2025-02-11	6,430.00	6,500.00	6,340.00	6,410.00	6,170.82	21,161
2025-02-10	6,440.00	6,510.00	6,360.00	6,440.00	6,199.70	13,628
2025-02-07	6,460.00	6,460.00	6,370.00	6,440.00	6,199.70	6,366
2025-02-06	6,470.00	6,470.00	6,370.00	6,440.00	6,199.70	23,301
2025-02-05	6,490.00	6,490.00	6,360.00	6,440.00	6,199.70	18,933
2025-02-04	6,430.00	6,500.00	6,420.00	6,450.00	6,209.33	8,824
2025-02-03	6,520.00	6,530.00	6,330.00	6,420.00	6,180.45	10,821
2025-01-31	6,560.00	6,560.00	6,440.00	6,530.00	6,286.34	13,669
2025-01-24	6,490.00	6,560.00	6,440.00	6,510.00	6,267.09	8,778
2025-01-23	6,510.00	6,550.00	6,380.00	6,480.00	6,238.21	11,232

← NewerPage 7 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.