KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 30,300
-800 (-2.57%)
Apr 9, 2026, 3:30 PM KST
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 30,850.00 | 30,900.00 | 30,450.00 | 30,850.00 | - | 3.87% | 21,033 |
| Apr 7, 2026 | 30,400.00 | 30,400.00 | 29,100.00 | 29,700.00 | 29,700.00 | 0.85% | 20,507 |
| Apr 6, 2026 | 29,900.00 | 30,150.00 | 29,250.00 | 29,450.00 | 29,450.00 | -1.83% | 23,222 |
| Apr 3, 2026 | 30,200.00 | 30,500.00 | 29,400.00 | 30,000.00 | 30,000.00 | 1.35% | 18,080 |
| Apr 2, 2026 | 31,650.00 | 31,900.00 | 29,250.00 | 29,600.00 | 29,600.00 | -6.33% | 48,415 |
| Apr 1, 2026 | 31,250.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 5.33% | 35,756 |
| Mar 31, 2026 | 30,600.00 | 30,950.00 | 29,750.00 | 30,000.00 | 30,000.00 | -2.91% | 30,579 |
| Mar 30, 2026 | 31,000.00 | 32,000.00 | 29,850.00 | 30,900.00 | 30,900.00 | -1.75% | 48,063 |
| Mar 27, 2026 | 31,150.00 | 31,850.00 | 30,250.00 | 31,450.00 | 31,450.00 | -2.02% | 36,834 |
| Mar 26, 2026 | 33,350.00 | 33,350.00 | 31,700.00 | 32,100.00 | 32,100.00 | -5.31% | 45,938 |
| Mar 25, 2026 | 32,700.00 | 34,700.00 | 32,300.00 | 33,900.00 | 33,900.00 | 9.18% | 94,394 |
| Mar 24, 2026 | 32,000.00 | 32,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | 0.81% | 28,593 |
| Mar 23, 2026 | 32,300.00 | 32,700.00 | 30,600.00 | 30,800.00 | 30,800.00 | -7.78% | 29,761 |
| Mar 20, 2026 | 32,700.00 | 33,550.00 | 32,450.00 | 33,400.00 | 33,400.00 | 2.61% | 44,515 |
| Mar 19, 2026 | 32,000.00 | 33,150.00 | 32,000.00 | 32,550.00 | 32,550.00 | -0.76% | 27,012 |
| Mar 18, 2026 | 31,750.00 | 33,000.00 | 31,750.00 | 32,800.00 | 32,800.00 | 4.13% | 48,522 |
| Mar 17, 2026 | 31,900.00 | 32,100.00 | 31,200.00 | 31,500.00 | 31,500.00 | - | 23,461 |
| Mar 16, 2026 | 31,300.00 | 31,600.00 | 30,600.00 | 31,500.00 | 31,500.00 | -0.47% | 40,347 |
| Mar 13, 2026 | 31,500.00 | 32,000.00 | 31,200.00 | 31,650.00 | 31,650.00 | -2.91% | 24,227 |
| Mar 12, 2026 | 33,650.00 | 33,650.00 | 32,100.00 | 32,600.00 | 32,600.00 | 1.24% | 52,694 |
| Mar 11, 2026 | 32,000.00 | 33,300.00 | 31,500.00 | 32,200.00 | 32,200.00 | 2.71% | 49,572 |
| Mar 10, 2026 | 31,500.00 | 32,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | 3.98% | 43,490 |
| Mar 9, 2026 | 31,600.00 | 31,600.00 | 29,200.00 | 30,150.00 | 30,150.00 | -6.51% | 51,650 |
| Mar 6, 2026 | 30,850.00 | 32,900.00 | 30,000.00 | 32,250.00 | 32,250.00 | 2.38% | 65,911 |
| Mar 5, 2026 | 29,500.00 | 31,950.00 | 29,500.00 | 31,500.00 | 31,500.00 | 12.10% | 45,638 |
| Mar 4, 2026 | 30,950.00 | 31,650.00 | 27,800.00 | 28,100.00 | 28,100.00 | -12.60% | 96,375 |
| Mar 3, 2026 | 33,500.00 | 34,250.00 | 32,150.00 | 32,150.00 | 32,150.00 | -8.27% | 85,156 |
| Feb 27, 2026 | 35,150.00 | 35,600.00 | 33,700.00 | 35,050.00 | 35,050.00 | 1.01% | 89,614 |
| Feb 26, 2026 | 34,350.00 | 35,250.00 | 33,700.00 | 34,700.00 | 34,700.00 | 5.95% | 84,635 |
| Feb 25, 2026 | 33,300.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,320.00 | - | 32,776 |
| Feb 24, 2026 | 32,400.00 | 32,800.00 | 31,300.00 | 32,750.00 | 32,320.00 | 0.77% | 36,742 |
| Feb 23, 2026 | 33,150.00 | 33,200.00 | 32,100.00 | 32,500.00 | 32,073.28 | 1.25% | 39,791 |
| Feb 20, 2026 | 32,650.00 | 32,650.00 | 31,800.00 | 32,100.00 | 31,678.53 | -2.13% | 42,762 |
| Feb 19, 2026 | 32,050.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,369.34 | 4.29% | 48,768 |
| Feb 13, 2026 | 31,500.00 | 31,950.00 | 31,100.00 | 31,450.00 | 31,037.07 | -1.56% | 23,612 |
| Feb 12, 2026 | 32,400.00 | 32,400.00 | 31,600.00 | 31,950.00 | 31,530.50 | 0.16% | 25,354 |
| Feb 11, 2026 | 32,550.00 | 32,550.00 | 31,550.00 | 31,900.00 | 31,481.16 | -2.00% | 39,692 |
| Feb 10, 2026 | 32,850.00 | 33,150.00 | 31,900.00 | 32,550.00 | 32,122.63 | -1.36% | 37,540 |
| Feb 9, 2026 | 32,650.00 | 33,100.00 | 32,300.00 | 33,000.00 | 32,566.72 | 5.10% | 39,939 |
| Feb 6, 2026 | 31,450.00 | 32,200.00 | 30,200.00 | 31,400.00 | 30,987.73 | -3.38% | 61,788 |
| Feb 5, 2026 | 33,450.00 | 34,650.00 | 32,500.00 | 32,500.00 | 32,073.28 | -2.55% | 68,633 |
| Feb 4, 2026 | 32,500.00 | 33,350.00 | 32,000.00 | 33,350.00 | 32,912.12 | 1.37% | 33,947 |
| Feb 3, 2026 | 32,150.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,468.03 | 4.78% | 49,488 |
| Feb 2, 2026 | 32,050.00 | 33,350.00 | 31,400.00 | 31,400.00 | 30,987.73 | -6.13% | 65,175 |
| Jan 30, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 33,450.00 | 33,010.81 | -1.33% | 87,079 |
| Jan 29, 2026 | 34,000.00 | 35,000.00 | 31,900.00 | 33,900.00 | 33,454.90 | 3.67% | 140,216 |
| Jan 28, 2026 | 30,500.00 | 32,700.00 | 30,350.00 | 32,700.00 | 32,270.66 | 8.10% | 110,402 |
| Jan 27, 2026 | 29,150.00 | 30,300.00 | 28,650.00 | 30,250.00 | 29,852.82 | 3.77% | 70,632 |
| Jan 26, 2026 | 29,450.00 | 29,600.00 | 28,700.00 | 29,150.00 | 28,767.27 | -0.17% | 47,184 |
| Jan 23, 2026 | 28,900.00 | 29,300.00 | 28,300.00 | 29,200.00 | 28,816.61 | 2.10% | 56,170 |