KCC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	367,000.00	386,000.00	362,500.00	380,000.00	370,086.38	36,551
2025-07-28	369,500.00	374,000.00	360,000.00	370,000.00	360,347.27	36,970
2025-07-25	362,500.00	373,500.00	362,500.00	366,500.00	356,938.58	15,420
2025-07-24	373,000.00	375,000.00	362,500.00	366,000.00	356,451.62	28,145
2025-07-23	377,500.00	378,000.00	362,500.00	369,500.00	359,860.31	29,493
2025-07-22	378,500.00	380,000.00	366,500.00	373,500.00	363,755.96	25,674
2025-07-21	374,000.00	380,000.00	367,000.00	375,000.00	365,216.82	48,987
2025-07-18	385,500.00	391,000.00	372,250.00	379,000.00	369,112.47	55,804
2025-07-17	401,000.00	407,000.00	386,500.00	390,000.00	379,825.50	39,271
2025-07-16	383,500.00	402,000.00	378,500.00	388,000.00	377,877.67	105,938
2025-07-15	370,000.00	378,500.00	370,000.00	372,500.00	362,782.05	26,325
2025-07-14	371,000.00	389,000.00	369,000.00	371,500.00	361,808.13	86,420
2025-07-11	363,500.00	368,000.00	356,500.00	357,000.00	347,686.42	27,426
2025-07-10	353,000.00	371,000.00	351,500.00	367,000.00	357,425.53	85,276
2025-07-09	343,000.00	369,500.00	341,500.00	356,000.00	346,712.51	110,238
2025-07-08	318,000.00	327,500.00	315,000.00	326,500.00	317,982.12	32,684
2025-07-07	317,500.00	321,000.00	314,500.00	317,000.00	308,729.96	23,875
2025-07-04	323,000.00	325,000.00	315,000.00	316,000.00	307,756.04	35,247
2025-07-03	323,000.00	323,000.00	315,000.00	316,500.00	308,243.00	27,964
2025-07-02	324,500.00	327,000.00	314,000.00	323,000.00	314,573.42	24,914
2025-07-01	315,000.00	333,000.00	314,500.00	322,500.00	314,086.47	49,528
2025-06-30	313,000.00	317,000.00	309,500.00	312,000.00	303,860.40	23,510
2025-06-27	311,500.00	315,000.00	303,500.00	309,500.00	301,425.62	26,774
2025-06-26	311,000.00	314,500.00	303,000.00	310,500.00	302,399.53	27,801
2025-06-25	309,000.00	317,000.00	306,500.00	311,000.00	302,886.49	32,286
2025-06-24	309,000.00	314,000.00	306,000.00	308,000.00	299,964.75	31,575
2025-06-23	310,000.00	310,000.00	303,000.00	304,500.00	296,556.06	31,961
2025-06-20	313,500.00	317,000.00	309,000.00	314,000.00	305,808.22	34,187
2025-06-19	312,500.00	315,500.00	306,500.00	312,000.00	303,860.40	33,128
2025-06-18	313,000.00	315,500.00	310,500.00	313,000.00	304,834.31	23,083
2025-06-17	318,500.00	321,000.00	312,500.00	317,000.00	308,729.96	22,247
2025-06-16	314,500.00	319,000.00	309,500.00	318,500.00	310,190.82	37,297
2025-06-13	321,000.00	324,500.00	313,000.00	315,000.00	306,782.13	44,037
2025-06-12	325,000.00	328,500.00	320,500.00	322,500.00	314,086.47	37,346
2025-06-11	323,500.00	329,500.00	320,500.00	327,500.00	318,956.03	38,912
2025-06-10	327,000.00	330,000.00	318,500.00	323,000.00	314,573.42	43,090
2025-06-09	331,000.00	344,000.00	327,000.00	327,000.00	318,469.07	39,645
2025-06-05	333,500.00	333,500.00	318,500.00	327,500.00	318,956.03	53,966
2025-06-04	309,500.00	327,500.00	307,500.00	325,000.00	316,521.25	58,723
2025-06-02	302,500.00	309,000.00	299,000.00	302,000.00	294,121.28	23,864
2025-05-30	320,000.00	322,000.00	301,500.00	307,500.00	299,477.80	50,314
2025-05-29	299,000.00	313,500.00	295,000.00	312,000.00	303,860.40	70,162
2025-05-28	285,500.00	297,000.00	284,000.00	294,500.00	286,816.95	46,507
2025-05-27	287,000.00	290,000.00	281,500.00	283,000.00	275,616.96	32,310
2025-05-26	279,000.00	284,000.00	275,000.00	284,000.00	276,590.87	34,176
2025-05-23	272,000.00	277,500.00	268,500.00	272,000.00	264,903.94	17,731
2025-05-22	277,000.00	284,000.00	267,500.00	270,500.00	263,443.07	65,178
2025-05-21	258,000.00	273,500.00	256,500.00	270,500.00	263,443.07	36,034
2025-05-20	255,500.00	260,500.00	255,000.00	258,000.00	251,269.18	15,581
2025-05-19	256,500.00	258,500.00	253,000.00	253,500.00	246,886.57	12,802
2025-05-16	266,500.00	270,000.00	257,500.00	259,000.00	252,243.09	25,681
2025-05-15	264,000.00	268,500.00	263,500.00	265,000.00	258,086.56	18,786
2025-05-14	266,000.00	270,000.00	263,500.00	265,000.00	258,086.56	17,140
2025-05-13	265,000.00	268,500.00	263,500.00	264,500.00	257,599.60	17,309
2025-05-12	265,500.00	269,500.00	262,500.00	267,500.00	260,521.33	20,296
2025-05-09	256,000.00	264,000.00	253,500.00	262,000.00	255,164.82	26,844
2025-05-08	251,000.00	258,000.00	250,000.00	255,000.00	248,347.44	23,747
2025-05-07	252,000.00	253,000.00	245,000.00	250,000.00	243,477.88	21,101
2025-05-02	247,500.00	255,500.00	246,500.00	252,500.00	245,912.66	16,988
2025-04-30	248,000.00	250,000.00	245,500.00	249,500.00	242,990.93	11,078

← NewerPage 6 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1,000.0000 KRW
2026-02-26	14,000.0000 KRW
2025-07-30	1,000.0000 KRW
2025-02-27	9,000.0000 KRW
2024-06-27	1,000.0000 KRW
2024-02-28	7,000.0000 KRW
2023-06-29	1,000.0000 KRW
2022-12-28	7,000.0000 KRW
2022-06-29	1,000.0000 KRW
2021-12-29	6,000.0000 KRW
2021-06-29	1,000.0000 KRW
2020-12-29	5,000.0000 KRW
2020-06-29	700.0000 KRW
2019-12-27	4,500.0001 KRW
2019-06-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.