KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,470.00 | 7,560.00 | 7,440.00 | 7,490.00 | 6,946.59 | 2,486 |
| 2024-10-25 | 7,480.00 | 7,610.00 | 7,420.00 | 7,480.00 | 6,937.32 | 4,578 |
| 2024-10-24 | 7,520.00 | 7,580.00 | 7,440.00 | 7,480.00 | 6,937.32 | 2,924 |
| 2024-10-23 | 7,580.00 | 7,580.00 | 7,450.00 | 7,530.00 | 6,983.69 | 7,504 |
| 2024-10-22 | 7,650.00 | 7,650.00 | 7,470.00 | 7,610.00 | 7,057.89 | 7,849 |
| 2024-10-21 | 7,800.00 | 7,800.00 | 7,530.00 | 7,620.00 | 7,067.16 | 15,003 |
| 2024-10-18 | 7,790.00 | 7,830.00 | 7,700.00 | 7,800.00 | 7,234.10 | 6,064 |
| 2024-10-17 | 7,660.00 | 7,800.00 | 7,490.00 | 7,790.00 | 7,224.83 | 18,789 |
| 2024-10-16 | 7,760.00 | 7,760.00 | 7,630.00 | 7,710.00 | 7,150.63 | 10,577 |
| 2024-10-15 | 7,650.00 | 7,840.00 | 7,600.00 | 7,760.00 | 7,197.01 | 12,404 |
| 2024-10-14 | 7,760.00 | 7,760.00 | 7,620.00 | 7,710.00 | 7,150.63 | 8,067 |
| 2024-10-11 | 7,760.00 | 7,800.00 | 7,720.00 | 7,760.00 | 7,197.01 | 4,891 |
| 2024-10-10 | 7,770.00 | 7,790.00 | 7,730.00 | 7,770.00 | 7,206.28 | 2,471 |
| 2024-10-08 | 7,690.00 | 7,810.00 | 7,610.00 | 7,770.00 | 7,206.28 | 9,419 |
| 2024-10-07 | 7,810.00 | 7,830.00 | 7,670.00 | 7,720.00 | 7,159.91 | 6,739 |
| 2024-10-04 | 7,660.00 | 7,810.00 | 7,660.00 | 7,810.00 | 7,243.38 | 5,235 |
| 2024-10-02 | 7,770.00 | 7,800.00 | 7,620.00 | 7,760.00 | 7,197.01 | 8,535 |
| 2024-09-30 | 7,780.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,206.28 | 8,235 |
| 2024-09-27 | 7,700.00 | 7,820.00 | 7,700.00 | 7,780.00 | 7,215.55 | 8,722 |
| 2024-09-26 | 7,690.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,206.28 | 10,581 |
| 2024-09-25 | 7,710.00 | 7,840.00 | 7,670.00 | 7,690.00 | 7,132.08 | 15,681 |
| 2024-09-24 | 7,640.00 | 7,790.00 | 7,580.00 | 7,780.00 | 7,215.55 | 17,773 |
| 2024-09-23 | 7,410.00 | 7,660.00 | 7,410.00 | 7,650.00 | 7,094.99 | 21,406 |
| 2024-09-20 | 7,370.00 | 7,550.00 | 7,370.00 | 7,410.00 | 6,872.40 | 11,761 |
| 2024-09-19 | 7,460.00 | 7,530.00 | 7,170.00 | 7,370.00 | 6,835.30 | 5,680 |
| 2024-09-13 | 7,410.00 | 7,530.00 | 7,410.00 | 7,460.00 | 6,918.77 | 4,809 |
| 2024-09-12 | 7,340.00 | 7,490.00 | 7,340.00 | 7,490.00 | 6,946.59 | 15,111 |
| 2024-09-11 | 7,280.00 | 7,390.00 | 7,280.00 | 7,370.00 | 6,835.30 | 5,024 |
| 2024-09-10 | 7,250.00 | 7,400.00 | 7,240.00 | 7,360.00 | 6,826.03 | 7,870 |
| 2024-09-09 | 7,290.00 | 7,380.00 | 7,150.00 | 7,310.00 | 6,779.65 | 7,804 |
| 2024-09-06 | 7,300.00 | 7,430.00 | 7,190.00 | 7,300.00 | 6,770.38 | 10,824 |
| 2024-09-05 | 7,400.00 | 7,480.00 | 7,300.00 | 7,380.00 | 6,844.57 | 6,987 |
| 2024-09-04 | 7,290.00 | 7,500.00 | 7,150.00 | 7,400.00 | 6,863.12 | 24,524 |
| 2024-09-03 | 7,390.00 | 7,450.00 | 7,300.00 | 7,410.00 | 6,872.40 | 13,393 |
| 2024-09-02 | 7,470.00 | 7,530.00 | 7,380.00 | 7,440.00 | 6,900.22 | 9,490 |
| 2024-08-30 | 7,540.00 | 7,540.00 | 7,380.00 | 7,470.00 | 6,928.05 | 8,337 |
| 2024-08-29 | 7,390.00 | 7,480.00 | 7,360.00 | 7,430.00 | 6,890.95 | 6,793 |
| 2024-08-28 | 7,530.00 | 7,610.00 | 7,430.00 | 7,430.00 | 6,890.95 | 5,644 |
| 2024-08-27 | 7,400.00 | 7,580.00 | 7,380.00 | 7,580.00 | 7,030.06 | 12,043 |
| 2024-08-26 | 7,630.00 | 7,680.00 | 7,300.00 | 7,480.00 | 6,937.32 | 20,069 |
| 2024-08-23 | 7,600.00 | 7,730.00 | 7,550.00 | 7,660.00 | 7,104.26 | 23,505 |
| 2024-08-22 | 7,470.00 | 7,650.00 | 7,470.00 | 7,600.00 | 7,048.61 | 30,752 |
| 2024-08-21 | 7,500.00 | 7,530.00 | 7,400.00 | 7,490.00 | 6,946.59 | 18,303 |
| 2024-08-20 | 7,420.00 | 7,520.00 | 7,320.00 | 7,500.00 | 6,955.87 | 32,053 |
| 2024-08-19 | 7,380.00 | 7,470.00 | 7,100.00 | 7,420.00 | 6,881.67 | 28,453 |
| 2024-08-16 | 7,130.00 | 7,420.00 | 7,130.00 | 7,380.00 | 6,844.57 | 48,134 |
| 2024-08-14 | 7,390.00 | 8,000.00 | 7,100.00 | 7,120.00 | 6,603.44 | 845,201 |
| 2024-08-13 | 6,870.00 | 6,960.00 | 6,750.00 | 6,940.00 | 6,436.50 | 17,412 |
| 2024-08-12 | 6,920.00 | 6,990.00 | 6,870.00 | 6,870.00 | 6,371.58 | 2,792 |
| 2024-08-09 | 6,900.00 | 6,960.00 | 6,850.00 | 6,880.00 | 6,380.85 | 3,827 |
| 2024-08-08 | 6,900.00 | 6,940.00 | 6,870.00 | 6,870.00 | 6,371.58 | 2,292 |
| 2024-08-07 | 6,730.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,464.32 | 4,929 |
| 2024-08-06 | 6,300.00 | 6,700.00 | 6,300.00 | 6,690.00 | 6,204.63 | 22,121 |
| 2024-08-05 | 6,990.00 | 6,990.00 | 5,210.00 | 6,390.00 | 5,926.40 | 73,595 |
| 2024-08-02 | 7,080.00 | 7,080.00 | 6,890.00 | 7,030.00 | 6,519.97 | 17,258 |
| 2024-08-01 | 7,070.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,566.34 | 8,499 |
| 2024-07-31 | 7,110.00 | 7,110.00 | 7,000.00 | 7,070.00 | 6,557.07 | 7,181 |
| 2024-07-30 | 7,140.00 | 7,140.00 | 7,040.00 | 7,090.00 | 6,575.61 | 5,562 |
| 2024-07-29 | 7,100.00 | 7,130.00 | 7,050.00 | 7,130.00 | 6,612.71 | 1,797 |
| 2024-07-26 | 7,090.00 | 7,110.00 | 7,050.00 | 7,100.00 | 6,584.89 | 3,288 |
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.