KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 24,950
+250 (1.01%)
Dec 19, 2025, 3:30 PM KST
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25,000.00 | 25,150.00 | 24,550.00 | 24,950.00 | 24,950.00 | 1.01% | 33,331 |
| Dec 18, 2025 | 24,550.00 | 24,800.00 | 24,100.00 | 24,700.00 | 24,700.00 | -0.20% | 20,054 |
| Dec 17, 2025 | 25,250.00 | 25,450.00 | 24,350.00 | 24,750.00 | 24,750.00 | 0.61% | 90,613 |
| Dec 16, 2025 | 24,550.00 | 25,700.00 | 24,550.00 | 24,600.00 | 24,600.00 | 3.14% | 142,833 |
| Dec 15, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.85% | 30,221 |
| Dec 12, 2025 | 24,400.00 | 24,900.00 | 24,350.00 | 24,550.00 | 24,550.00 | 0.82% | 21,752 |
| Dec 11, 2025 | 24,550.00 | 24,800.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.81% | 20,066 |
| Dec 10, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.20% | 17,776 |
| Dec 9, 2025 | 24,500.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,500.00 | - | 13,474 |
| Dec 8, 2025 | 25,150.00 | 25,150.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.00% | 33,738 |
| Dec 5, 2025 | 24,850.00 | 25,100.00 | 24,700.00 | 25,000.00 | 25,000.00 | -0.40% | 15,484 |
| Dec 4, 2025 | 25,800.00 | 25,800.00 | 24,850.00 | 25,100.00 | 25,100.00 | -2.90% | 37,368 |
| Dec 3, 2025 | 26,050.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.39% | 19,976 |
| Dec 2, 2025 | 26,350.00 | 26,450.00 | 25,750.00 | 25,950.00 | 25,950.00 | -1.33% | 47,968 |
| Dec 1, 2025 | 25,550.00 | 26,400.00 | 25,400.00 | 26,300.00 | 26,300.00 | 4.78% | 64,265 |
| Nov 28, 2025 | 25,100.00 | 25,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.80% | 23,230 |
| Nov 27, 2025 | 25,050.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.60% | 16,298 |
| Nov 26, 2025 | 24,400.00 | 25,200.00 | 24,250.00 | 25,050.00 | 25,050.00 | 1.83% | 24,631 |
| Nov 25, 2025 | 24,600.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,600.00 | 1.65% | 20,393 |
| Nov 24, 2025 | 24,750.00 | 24,750.00 | 23,800.00 | 24,200.00 | 24,200.00 | -1.83% | 22,956 |
| Nov 21, 2025 | 25,100.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | -6.10% | 66,669 |
| Nov 20, 2025 | 26,500.00 | 26,750.00 | 25,500.00 | 26,250.00 | 26,250.00 | - | 53,655 |
| Nov 19, 2025 | 26,250.00 | 26,450.00 | 25,200.00 | 26,250.00 | 26,250.00 | - | 40,395 |
| Nov 18, 2025 | 25,650.00 | 26,600.00 | 25,500.00 | 26,250.00 | 26,250.00 | -0.57% | 50,932 |
| Nov 17, 2025 | 25,100.00 | 26,650.00 | 24,950.00 | 26,400.00 | 26,400.00 | 5.39% | 62,695 |
| Nov 14, 2025 | 25,900.00 | 25,900.00 | 25,050.00 | 25,050.00 | 25,050.00 | -5.83% | 44,000 |
| Nov 13, 2025 | 26,500.00 | 26,850.00 | 26,150.00 | 26,600.00 | 26,600.00 | - | 40,976 |
| Nov 12, 2025 | 26,700.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.57% | 18,904 |
| Nov 11, 2025 | 25,750.00 | 27,300.00 | 25,750.00 | 26,450.00 | 26,450.00 | 3.52% | 64,211 |
| Nov 10, 2025 | 24,700.00 | 25,700.00 | 24,600.00 | 25,550.00 | 25,550.00 | 3.44% | 42,668 |
| Nov 7, 2025 | 25,650.00 | 25,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | -5.36% | 52,448 |
| Nov 6, 2025 | 25,600.00 | 26,300.00 | 25,000.00 | 26,100.00 | 26,100.00 | 2.76% | 27,566 |
| Nov 5, 2025 | 25,850.00 | 26,000.00 | 24,250.00 | 25,400.00 | 25,400.00 | -4.15% | 71,179 |
| Nov 4, 2025 | 26,150.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.76% | 37,791 |
| Nov 3, 2025 | 26,100.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.77% | 63,344 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,750.00 | 26,100.00 | 26,100.00 | - | 30,159 |
| Oct 30, 2025 | 26,650.00 | 26,900.00 | 25,550.00 | 26,100.00 | 26,100.00 | -2.06% | 69,450 |
| Oct 29, 2025 | 26,250.00 | 26,950.00 | 25,850.00 | 26,650.00 | 26,650.00 | 1.72% | 59,210 |
| Oct 28, 2025 | 26,900.00 | 26,900.00 | 25,950.00 | 26,200.00 | 26,200.00 | -2.60% | 41,400 |
| Oct 27, 2025 | 26,600.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,900.00 | 1.70% | 43,495 |
| Oct 24, 2025 | 26,500.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.57% | 51,973 |
| Oct 23, 2025 | 26,600.00 | 26,650.00 | 25,800.00 | 26,300.00 | 26,300.00 | -1.68% | 41,407 |
| Oct 22, 2025 | 26,650.00 | 26,850.00 | 26,000.00 | 26,750.00 | 26,750.00 | 0.75% | 37,737 |
| Oct 21, 2025 | 27,600.00 | 27,850.00 | 26,400.00 | 26,550.00 | 26,550.00 | -3.98% | 84,331 |
| Oct 20, 2025 | 27,500.00 | 28,050.00 | 27,000.00 | 27,650.00 | 27,650.00 | 1.65% | 33,139 |
| Oct 17, 2025 | 28,100.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | -3.37% | 57,403 |
| Oct 16, 2025 | 28,750.00 | 28,800.00 | 27,500.00 | 28,150.00 | 28,150.00 | -2.26% | 43,298 |
| Oct 15, 2025 | 27,400.00 | 28,950.00 | 27,350.00 | 28,800.00 | 28,800.00 | 5.49% | 60,553 |
| Oct 14, 2025 | 29,100.00 | 29,550.00 | 26,800.00 | 27,300.00 | 27,300.00 | -5.21% | 136,274 |
| Oct 13, 2025 | 28,300.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,800.00 | -1.20% | 87,130 |