KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 32,500
-850 (-2.55%)
At close: Feb 5, 2026
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 33,450.00 | 34,650.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.55% | 68,633 |
| Feb 4, 2026 | 32,500.00 | 33,350.00 | 32,000.00 | 33,350.00 | 33,350.00 | 1.37% | 33,947 |
| Feb 3, 2026 | 32,150.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,900.00 | 4.78% | 49,388 |
| Feb 2, 2026 | 32,050.00 | 33,350.00 | 31,400.00 | 31,400.00 | 31,400.00 | -6.13% | 65,175 |
| Jan 30, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 33,450.00 | 33,450.00 | -1.33% | 87,079 |
| Jan 29, 2026 | 34,000.00 | 35,000.00 | 31,900.00 | 33,900.00 | 33,900.00 | 3.67% | 140,216 |
| Jan 28, 2026 | 30,500.00 | 32,700.00 | 30,350.00 | 32,700.00 | 32,700.00 | 8.10% | 110,371 |
| Jan 27, 2026 | 29,150.00 | 30,300.00 | 28,650.00 | 30,250.00 | 30,250.00 | 3.77% | 70,582 |
| Jan 26, 2026 | 29,450.00 | 29,600.00 | 28,700.00 | 29,150.00 | 29,150.00 | -0.17% | 47,184 |
| Jan 23, 2026 | 28,900.00 | 29,300.00 | 28,300.00 | 29,200.00 | 29,200.00 | 2.10% | 56,170 |
| Jan 22, 2026 | 28,400.00 | 28,850.00 | 28,100.00 | 28,600.00 | 28,600.00 | 1.60% | 66,451 |
| Jan 21, 2026 | 27,650.00 | 28,200.00 | 27,450.00 | 28,150.00 | 28,150.00 | 0.72% | 52,598 |
| Jan 20, 2026 | 28,000.00 | 28,350.00 | 27,600.00 | 27,950.00 | 27,950.00 | -0.36% | 48,149 |
| Jan 19, 2026 | 27,800.00 | 28,150.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.36% | 42,754 |
| Jan 16, 2026 | 28,850.00 | 29,100.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.76% | 54,817 |
| Jan 15, 2026 | 29,100.00 | 29,100.00 | 28,050.00 | 28,450.00 | 28,450.00 | 0.71% | 57,041 |
| Jan 14, 2026 | 28,300.00 | 28,500.00 | 27,850.00 | 28,250.00 | 28,250.00 | 0.18% | 34,806 |
| Jan 13, 2026 | 28,150.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.18% | 44,332 |
| Jan 12, 2026 | 28,200.00 | 28,650.00 | 27,850.00 | 28,250.00 | 28,250.00 | 1.44% | 44,290 |
| Jan 9, 2026 | 28,100.00 | 28,550.00 | 27,750.00 | 27,850.00 | 27,850.00 | -1.59% | 41,298 |
| Jan 8, 2026 | 28,400.00 | 29,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | -1.74% | 62,410 |
| Jan 7, 2026 | 29,300.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,800.00 | - | 78,728 |
| Jan 6, 2026 | 27,250.00 | 29,000.00 | 26,900.00 | 28,800.00 | 28,800.00 | 4.92% | 89,893 |
| Jan 5, 2026 | 26,700.00 | 27,500.00 | 26,350.00 | 27,450.00 | 27,450.00 | 3.39% | 96,715 |
| Jan 2, 2026 | 25,500.00 | 26,650.00 | 25,500.00 | 26,550.00 | 26,550.00 | 4.12% | 49,391 |
| Dec 30, 2025 | 25,550.00 | 25,850.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.20% | 27,510 |
| Dec 29, 2025 | 25,900.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -2.12% | 24,970 |
| Dec 26, 2025 | 25,900.00 | 26,150.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.17% | 40,364 |
| Dec 24, 2025 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.58% | 40,362 |
| Dec 23, 2025 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,850.00 | -1.15% | 35,704 |
| Dec 22, 2025 | 25,200.00 | 26,200.00 | 25,200.00 | 26,150.00 | 26,150.00 | 4.81% | 67,312 |
| 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 |