KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,830.00 | 4,860.00 | 4,765.00 | 4,860.00 | 4,860.00 | 3,506 |
| 2026-10-16 | 4,835.00 | 4,845.00 | 4,765.00 | 4,785.00 | 4,785.00 | 9,288 |
| 2026-10-15 | 4,950.00 | 4,950.00 | 4,745.00 | 4,750.00 | 4,750.00 | 42,098 |
| 2026-10-14 | 4,960.00 | 4,990.00 | 4,795.00 | 4,950.00 | 4,950.00 | 31,087 |
| 2026-10-13 | 5,002.00 | 5,020.00 | 4,900.00 | 4,920.00 | 4,920.00 | 11,007 |
| 2026-10-12 | 5,000.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 7,136 |
| 2026-10-08 | 5,070.00 | 5,090.00 | 4,970.00 | 5,020.00 | 5,020.00 | 14,266 |
| 2026-10-07 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 24,490 |
| 2026-10-06 | 5,060.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 11,789 |
| 2026-10-02 | 5,040.00 | 5,070.00 | 5,010.00 | 5,060.00 | 5,060.00 | 5,346 |
| 2026-10-01 | 5,090.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 10,228 |
| 2026-09-30 | 5,080.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | 1,695 |
| 2026-09-29 | 5,020.00 | 5,090.00 | 5,020.00 | 5,090.00 | 5,090.00 | 3,917 |
| 2026-09-28 | 5,070.00 | 5,090.00 | 5,060.00 | 5,080.00 | 5,080.00 | 9,124 |
| 2026-09-23 | 5,050.00 | 5,090.00 | 5,020.00 | 5,060.00 | 5,060.00 | 4,203 |
| 2026-09-22 | 5,070.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | 14,095 |
| 2026-09-21 | 5,080.00 | 5,080.00 | 4,970.00 | 5,070.00 | 5,070.00 | 14,169 |
| 2026-09-18 | 5,030.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 2,259 |
| 2026-09-17 | 5,070.00 | 5,070.00 | 5,010.00 | 5,020.00 | 5,020.00 | 1,687 |
| 2026-09-16 | 5,070.00 | 5,070.00 | 4,990.00 | 5,070.00 | 5,070.00 | 8,109 |
| 2026-09-15 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1,703 |
| 2026-09-14 | 5,060.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 7,729 |
| 2026-09-11 | 5,050.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 5,895 |
| 2026-09-10 | 5,030.00 | 5,050.00 | 4,975.00 | 5,020.00 | 5,020.00 | 11,234 |
| 2026-09-09 | 5,060.00 | 5,070.00 | 4,970.00 | 5,030.00 | 5,030.00 | 10,503 |
| 2026-09-08 | 5,070.00 | 5,070.00 | 5,030.00 | 5,060.00 | 5,060.00 | 5,099 |
| 2026-09-07 | 5,110.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | 23,589 |
| 2026-09-04 | 5,140.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | 5,556 |
| 2026-09-03 | 5,120.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | 1,411 |
| 2026-09-02 | 5,140.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | 11,747 |
| 2026-09-01 | 5,170.00 | 5,170.00 | 5,120.00 | 5,130.00 | 5,130.00 | 3,483 |
| 2026-08-31 | 5,200.00 | 5,230.00 | 5,160.00 | 5,170.00 | 5,170.00 | 4,026 |
| 2026-08-28 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 3,342 |
| 2026-08-27 | 5,160.00 | 5,190.00 | 5,130.00 | 5,150.00 | 5,150.00 | 7,674 |
| 2026-08-26 | 5,180.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1,279 |
| 2026-08-25 | 5,170.00 | 5,180.00 | 5,080.00 | 5,180.00 | 5,180.00 | 9,696 |
| 2026-08-24 | 5,130.00 | 5,190.00 | 5,090.00 | 5,130.00 | 5,130.00 | 10,662 |
| 2026-08-21 | 5,070.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,130.00 | 18,465 |
| 2026-08-20 | 5,100.00 | 5,130.00 | 5,060.00 | 5,120.00 | 5,120.00 | 7,244 |
| 2026-08-19 | 5,130.00 | 5,130.00 | 5,000.00 | 5,080.00 | 5,080.00 | 7,666 |
| 2026-08-18 | 5,160.00 | 5,190.00 | 5,080.00 | 5,130.00 | 5,130.00 | 6,183 |
| 2026-08-14 | 5,100.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 14,533 |
| 2026-08-13 | 5,160.00 | 5,170.00 | 5,090.00 | 5,100.00 | 5,100.00 | 5,068 |
| 2026-08-12 | 5,120.00 | 5,160.00 | 5,070.00 | 5,160.00 | 5,160.00 | 8,550 |
| 2026-08-11 | 5,090.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 5,737 |
| 2026-08-10 | 5,000.00 | 5,100.00 | 4,990.00 | 5,090.00 | 5,090.00 | 14,149 |
| 2026-08-07 | 5,010.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,990.00 | 13,417 |
| 2026-08-06 | 5,040.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | 2,964 |
| 2026-08-05 | 5,030.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 10,633 |
| 2026-08-04 | 5,020.00 | 5,090.00 | 4,985.00 | 5,000.00 | 5,000.00 | 20,381 |
| 2026-08-03 | 5,090.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 23,163 |
| 2026-07-31 | 5,080.00 | 5,130.00 | 5,000.00 | 5,130.00 | 5,130.00 | 4,012 |
| 2026-07-30 | 4,970.00 | 5,100.00 | 4,905.00 | 5,030.00 | 5,030.00 | 8,016 |
| 2026-07-29 | 5,050.00 | 5,050.00 | 4,925.00 | 4,970.00 | 4,970.00 | 12,207 |
| 2026-07-28 | 5,110.00 | 5,150.00 | 4,995.00 | 5,020.00 | 5,020.00 | 10,694 |
| 2026-07-27 | 5,190.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | 4,987 |
| 2026-07-24 | 5,200.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | 6,721 |
| 2026-07-23 | 5,150.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 2,362 |
| 2026-07-22 | 5,170.00 | 5,210.00 | 5,160.00 | 5,180.00 | 5,180.00 | 6,336 |
| 2026-07-21 | 5,170.00 | 5,180.00 | 5,100.00 | 5,170.00 | 5,170.00 | 12,850 |
Page 1 of 5 · 244 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.