KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,510.00 | 6,550.00 | 6,380.00 | 6,480.00 | 6,238.21 | 11,232 |
| 2025-01-22 | 6,540.00 | 6,580.00 | 6,380.00 | 6,510.00 | 6,267.09 | 20,372 |
| 2025-01-21 | 6,610.00 | 6,630.00 | 6,480.00 | 6,540.00 | 6,295.97 | 15,243 |
| 2025-01-20 | 6,600.00 | 6,600.00 | 6,490.00 | 6,560.00 | 6,315.22 | 8,898 |
| 2025-01-17 | 6,580.00 | 6,630.00 | 6,530.00 | 6,600.00 | 6,353.73 | 2,747 |
| 2025-01-16 | 6,620.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,353.73 | 5,832 |
| 2025-01-15 | 6,570.00 | 6,650.00 | 6,460.00 | 6,600.00 | 6,353.73 | 5,061 |
| 2025-01-14 | 6,570.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,353.73 | 2,143 |
| 2025-01-13 | 6,610.00 | 6,610.00 | 6,470.00 | 6,550.00 | 6,305.60 | 3,943 |
| 2025-01-10 | 6,630.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,372.99 | 5,023 |
| 2025-01-09 | 6,550.00 | 6,630.00 | 6,500.00 | 6,630.00 | 6,382.61 | 6,653 |
| 2025-01-08 | 6,500.00 | 6,560.00 | 6,460.00 | 6,550.00 | 6,305.60 | 23,283 |
| 2025-01-07 | 6,450.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,257.46 | 14,282 |
| 2025-01-06 | 6,670.00 | 6,670.00 | 6,300.00 | 6,450.00 | 6,209.33 | 74,567 |
| 2025-01-03 | 6,610.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,353.73 | 18,897 |
| 2025-01-02 | 6,610.00 | 6,630.00 | 6,540.00 | 6,610.00 | 6,363.36 | 8,683 |
| 2024-12-30 | 6,620.00 | 6,620.00 | 6,520.00 | 6,610.00 | 6,363.36 | 9,640 |
| 2024-12-27 | 6,650.00 | 6,800.00 | 6,480.00 | 6,620.00 | 6,372.99 | 18,530 |
| 2024-12-26 | 6,850.00 | 6,890.00 | 6,710.00 | 6,830.00 | 6,334.48 | 10,178 |
| 2024-12-24 | 6,840.00 | 6,900.00 | 6,830.00 | 6,850.00 | 6,353.03 | 4,851 |
| 2024-12-23 | 6,860.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,390.12 | 8,631 |
| 2024-12-20 | 6,890.00 | 6,910.00 | 6,800.00 | 6,880.00 | 6,380.85 | 4,289 |
| 2024-12-19 | 6,930.00 | 6,950.00 | 6,870.00 | 6,900.00 | 6,399.40 | 3,023 |
| 2024-12-18 | 6,880.00 | 6,950.00 | 6,840.00 | 6,930.00 | 6,427.22 | 5,871 |
| 2024-12-17 | 6,840.00 | 6,890.00 | 6,790.00 | 6,890.00 | 6,390.12 | 8,573 |
| 2024-12-16 | 6,760.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,353.03 | 8,239 |
| 2024-12-13 | 6,750.00 | 6,780.00 | 6,710.00 | 6,760.00 | 6,269.56 | 3,929 |
| 2024-12-12 | 6,740.00 | 6,800.00 | 6,660.00 | 6,750.00 | 6,260.28 | 7,110 |
| 2024-12-11 | 6,620.00 | 6,810.00 | 6,620.00 | 6,740.00 | 6,251.01 | 12,509 |
| 2024-12-10 | 6,150.00 | 6,650.00 | 6,150.00 | 6,620.00 | 6,139.71 | 28,900 |
| 2024-12-09 | 6,340.00 | 6,340.00 | 6,090.00 | 6,150.00 | 5,703.81 | 67,339 |
| 2024-12-06 | 6,500.00 | 6,510.00 | 6,180.00 | 6,460.00 | 5,991.32 | 37,727 |
| 2024-12-05 | 6,550.00 | 6,610.00 | 6,500.00 | 6,510.00 | 6,037.69 | 8,452 |
| 2024-12-04 | 6,480.00 | 6,640.00 | 6,480.00 | 6,620.00 | 6,139.71 | 8,747 |
| 2024-12-03 | 6,600.00 | 6,690.00 | 6,590.00 | 6,640.00 | 6,158.26 | 37,687 |
| 2024-12-02 | 6,830.00 | 6,870.00 | 6,610.00 | 6,680.00 | 6,195.36 | 19,359 |
| 2024-11-29 | 6,780.00 | 6,830.00 | 6,590.00 | 6,830.00 | 6,334.48 | 21,684 |
| 2024-11-28 | 6,660.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,297.38 | 7,990 |
| 2024-11-27 | 6,680.00 | 6,780.00 | 6,590.00 | 6,660.00 | 6,176.81 | 26,008 |
| 2024-11-26 | 6,750.00 | 6,780.00 | 6,620.00 | 6,730.00 | 6,241.73 | 7,620 |
| 2024-11-25 | 6,720.00 | 6,800.00 | 6,660.00 | 6,730.00 | 6,241.73 | 17,523 |
| 2024-11-22 | 6,590.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,195.36 | 30,054 |
| 2024-11-21 | 6,650.00 | 6,650.00 | 6,450.00 | 6,590.00 | 6,111.89 | 20,466 |
| 2024-11-20 | 6,450.00 | 6,630.00 | 6,400.00 | 6,630.00 | 6,148.99 | 14,157 |
| 2024-11-19 | 6,460.00 | 6,480.00 | 6,410.00 | 6,450.00 | 5,982.05 | 21,583 |
| 2024-11-18 | 6,510.00 | 6,600.00 | 6,390.00 | 6,440.00 | 5,972.77 | 64,239 |
| 2024-11-15 | 6,600.00 | 6,720.00 | 6,430.00 | 6,500.00 | 6,028.42 | 61,182 |
| 2024-11-14 | 6,920.00 | 6,920.00 | 6,590.00 | 6,650.00 | 6,167.54 | 68,632 |
| 2024-11-13 | 7,130.00 | 7,200.00 | 6,960.00 | 6,990.00 | 6,482.87 | 17,560 |
| 2024-11-12 | 7,360.00 | 7,360.00 | 7,100.00 | 7,200.00 | 6,677.63 | 25,387 |
| 2024-11-11 | 7,450.00 | 7,450.00 | 7,300.00 | 7,360.00 | 6,826.03 | 6,651 |
| 2024-11-08 | 7,420.00 | 7,560.00 | 7,370.00 | 7,450.00 | 6,909.50 | 13,933 |
| 2024-11-07 | 7,390.00 | 7,440.00 | 7,320.00 | 7,420.00 | 6,881.67 | 10,443 |
| 2024-11-06 | 7,340.00 | 7,440.00 | 7,320.00 | 7,410.00 | 6,872.40 | 7,668 |
| 2024-11-05 | 7,350.00 | 7,440.00 | 7,240.00 | 7,340.00 | 6,807.48 | 31,917 |
| 2024-11-04 | 7,600.00 | 7,600.00 | 7,350.00 | 7,390.00 | 6,853.85 | 19,415 |
| 2024-11-01 | 7,630.00 | 7,710.00 | 7,550.00 | 7,580.00 | 7,030.06 | 5,604 |
| 2024-10-31 | 7,520.00 | 7,680.00 | 7,520.00 | 7,630.00 | 7,076.44 | 5,103 |
| 2024-10-30 | 7,590.00 | 7,680.00 | 7,560.00 | 7,600.00 | 7,048.61 | 4,922 |
| 2024-10-29 | 7,480.00 | 7,610.00 | 7,430.00 | 7,600.00 | 7,048.61 | 8,127 |
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.