KC Green Holdings Co., Ltd. (KRX:009440)
South Korea · Delayed Price · Currency is KRW 756.00
0.00 (0.00%)
Last updated: Nov 14, 2025, 9:00 AM KST
KC Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 738.00 | 757.00 | 738.00 | 756.00 | 756.00 | 2.44% | 24,106 |
| Mar 18, 2025 | 770.00 | 772.00 | 732.00 | 738.00 | 738.00 | -0.67% | 28,438 |
| Mar 17, 2025 | 751.00 | 751.00 | 736.00 | 743.00 | 743.00 | -1.20% | 20,398 |
| Mar 14, 2025 | 764.00 | 765.00 | 751.00 | 752.00 | 752.00 | -1.70% | 14,448 |
| Mar 13, 2025 | 779.00 | 779.00 | 765.00 | 765.00 | 765.00 | -0.78% | 10,205 |
| Mar 12, 2025 | 775.00 | 775.00 | 766.00 | 771.00 | 771.00 | -0.39% | 13,779 |
| Mar 11, 2025 | 770.00 | 780.00 | 760.00 | 774.00 | 774.00 | 0.52% | 12,854 |
| Mar 10, 2025 | 760.00 | 784.00 | 758.00 | 770.00 | 770.00 | 1.32% | 16,875 |
| Mar 7, 2025 | 764.00 | 764.00 | 736.00 | 760.00 | 760.00 | -0.52% | 74,882 |
| Mar 6, 2025 | 807.00 | 807.00 | 752.00 | 764.00 | 764.00 | -2.30% | 107,744 |
| Mar 5, 2025 | 800.00 | 826.00 | 780.00 | 782.00 | 782.00 | -2.25% | 89,234 |
| Mar 4, 2025 | 831.00 | 831.00 | 790.00 | 800.00 | 800.00 | -3.03% | 40,882 |
| Feb 28, 2025 | 881.00 | 881.00 | 824.00 | 825.00 | 825.00 | -6.25% | 183,602 |
| Feb 27, 2025 | 965.00 | 986.00 | 880.00 | 880.00 | 880.00 | -8.81% | 148,120 |
| Feb 26, 2025 | 956.00 | 974.00 | 941.00 | 965.00 | 965.00 | 2.55% | 64,238 |
| Feb 25, 2025 | 947.00 | 970.00 | 934.00 | 941.00 | 941.00 | 1.73% | 83,712 |
| Feb 24, 2025 | 915.00 | 955.00 | 900.00 | 925.00 | 925.00 | 1.09% | 61,964 |
| Feb 21, 2025 | 917.00 | 917.00 | 891.00 | 915.00 | 915.00 | 1.67% | 82,196 |
| Feb 20, 2025 | 955.00 | 955.00 | 894.00 | 900.00 | 900.00 | -3.23% | 58,943 |
| Feb 19, 2025 | 917.00 | 981.00 | 914.00 | 930.00 | 930.00 | 0.54% | 49,562 |
| Feb 18, 2025 | 935.00 | 956.00 | 918.00 | 925.00 | 925.00 | -1.07% | 42,483 |
| Feb 17, 2025 | 940.00 | 940.00 | 910.00 | 935.00 | 935.00 | 0.54% | 24,872 |
| Feb 14, 2025 | 943.00 | 950.00 | 910.00 | 930.00 | 930.00 | -1.59% | 37,454 |
| Feb 13, 2025 | 946.00 | 958.00 | 917.00 | 945.00 | 945.00 | - | 34,946 |
| Feb 12, 2025 | 954.00 | 970.00 | 930.00 | 945.00 | 945.00 | -0.94% | 24,624 |
| Feb 11, 2025 | 951.00 | 1,005.00 | 930.00 | 954.00 | 954.00 | 0.21% | 34,282 |
| Feb 10, 2025 | 973.00 | 1,013.00 | 930.00 | 952.00 | 952.00 | -2.16% | 71,942 |
| Feb 7, 2025 | 998.00 | 998.00 | 967.00 | 973.00 | 973.00 | -2.51% | 17,526 |
| Feb 6, 2025 | 975.00 | 1,019.00 | 975.00 | 998.00 | 998.00 | -0.20% | 32,040 |
| Feb 5, 2025 | 1,021.00 | 1,022.00 | 990.00 | 1,000.00 | 1,000.00 | -2.06% | 28,090 |
| Feb 4, 2025 | 969.00 | 1,021.00 | 908.00 | 1,021.00 | 1,021.00 | 5.37% | 65,293 |
| Feb 3, 2025 | 977.00 | 995.00 | 928.00 | 969.00 | 969.00 | -0.82% | 43,762 |
| Jan 31, 2025 | 1,005.00 | 1,005.00 | 965.00 | 977.00 | 977.00 | -0.41% | 30,123 |
| Jan 24, 2025 | 949.00 | 1,012.00 | 948.00 | 981.00 | 981.00 | 3.26% | 101,728 |
| Jan 23, 2025 | 916.00 | 969.00 | 916.00 | 950.00 | 950.00 | -2.26% | 29,097 |
| Jan 22, 2025 | 973.00 | 997.00 | 945.00 | 972.00 | 972.00 | -0.10% | 73,754 |
| Jan 21, 2025 | 959.00 | 1,040.00 | 939.00 | 973.00 | 973.00 | -0.61% | 120,492 |
| Jan 20, 2025 | 914.00 | 1,110.00 | 913.00 | 979.00 | 979.00 | 7.23% | 931,486 |
| Jan 17, 2025 | 1,070.00 | 1,130.00 | 895.00 | 913.00 | 913.00 | 2.82% | 1,092,549 |
| Jan 16, 2025 | 885.00 | 917.00 | 880.00 | 888.00 | 888.00 | 0.34% | 46,021 |
| Jan 15, 2025 | 920.00 | 920.00 | 880.00 | 885.00 | 885.00 | -1.34% | 13,157 |
| Jan 14, 2025 | 895.00 | 906.00 | 889.00 | 897.00 | 897.00 | 0.34% | 18,764 |
| Jan 13, 2025 | 889.00 | 898.00 | 861.00 | 894.00 | 894.00 | 0.56% | 10,098 |
| Jan 10, 2025 | 902.00 | 907.00 | 886.00 | 889.00 | 889.00 | -1.00% | 21,148 |
| Jan 9, 2025 | 906.00 | 906.00 | 887.00 | 898.00 | 898.00 | 0.45% | 23,603 |
| Jan 8, 2025 | 896.00 | 908.00 | 890.00 | 894.00 | 894.00 | -1.32% | 27,006 |
| Jan 7, 2025 | 910.00 | 915.00 | 891.00 | 906.00 | 906.00 | 0.78% | 37,506 |
| Jan 6, 2025 | 917.00 | 928.00 | 885.00 | 899.00 | 899.00 | -0.22% | 30,882 |
| Jan 3, 2025 | 886.00 | 927.00 | 886.00 | 901.00 | 901.00 | 0.67% | 117,203 |
| Jan 2, 2025 | 860.00 | 903.00 | 850.00 | 895.00 | 895.00 | 4.31% | 113,874 |