KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 22,750
+250 (1.11%)
Last updated: Sep 9, 2025, 11:46 AM KST
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21,950.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,500.00 | 1.81% | 18,997 |
| Sep 5, 2025 | 21,950.00 | 22,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | 0.68% | 13,420 |
| Sep 4, 2025 | 21,650.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,950.00 | 1.39% | 9,692 |
| Sep 3, 2025 | 21,300.00 | 21,650.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1.64% | 16,963 |
| Sep 2, 2025 | 21,450.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,300.00 | -0.47% | 21,327 |
| Sep 1, 2025 | 21,900.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.60% | 20,736 |
| Aug 29, 2025 | 22,150.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,200.00 | - | 14,701 |
| Aug 28, 2025 | 22,050.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 23,407 |
| Aug 27, 2025 | 22,750.00 | 22,750.00 | 21,950.00 | 22,300.00 | 22,300.00 | -0.67% | 33,429 |
| Aug 26, 2025 | 21,700.00 | 22,450.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2.05% | 11,276 |
| Aug 25, 2025 | 22,000.00 | 22,050.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.38% | 14,362 |
| Aug 22, 2025 | 21,500.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.23% | 18,874 |
| Aug 21, 2025 | 21,350.00 | 21,800.00 | 21,150.00 | 21,650.00 | 21,650.00 | 0.93% | 21,349 |
| Aug 20, 2025 | 21,900.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | -4.67% | 66,681 |
| Aug 19, 2025 | 23,050.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.23% | 25,559 |
| Aug 18, 2025 | 23,300.00 | 23,550.00 | 23,100.00 | 23,250.00 | 23,250.00 | -1.27% | 39,374 |
| Aug 14, 2025 | 23,600.00 | 23,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.63% | 37,189 |
| Aug 13, 2025 | 23,550.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1.72% | 46,469 |
| Aug 12, 2025 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 11,099 |
| Aug 11, 2025 | 23,400.00 | 23,700.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.86% | 19,810 |
| Aug 8, 2025 | 22,700.00 | 23,550.00 | 22,650.00 | 23,300.00 | 23,300.00 | 2.87% | 22,101 |
| Aug 7, 2025 | 23,150.00 | 23,150.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.09% | 16,970 |
| Aug 6, 2025 | 22,750.00 | 23,300.00 | 22,300.00 | 22,900.00 | 22,900.00 | 0.66% | 23,262 |
| Aug 5, 2025 | 22,550.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,750.00 | 1.56% | 16,532 |
| Aug 4, 2025 | 21,950.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 2.28% | 13,754 |
| Aug 1, 2025 | 23,050.00 | 23,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | -5.40% | 30,171 |
| Jul 31, 2025 | 23,250.00 | 23,300.00 | 22,650.00 | 23,150.00 | 23,150.00 | 1.09% | 23,290 |
| Jul 30, 2025 | 22,400.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.55% | 25,143 |
| Jul 29, 2025 | 22,600.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | -0.22% | 23,800 |
| Jul 28, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.44% | 38,043 |
| Jul 25, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 15,917 |
| Jul 24, 2025 | 23,300.00 | 23,450.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.08% | 32,630 |
| Jul 23, 2025 | 23,900.00 | 24,050.00 | 22,800.00 | 23,250.00 | 23,250.00 | -2.72% | 35,217 |
| Jul 22, 2025 | 24,300.00 | 24,400.00 | 23,450.00 | 23,900.00 | 23,900.00 | -1.24% | 34,278 |
| Jul 21, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.22% | 26,589 |
| Jul 18, 2025 | 25,650.00 | 25,700.00 | 24,700.00 | 24,750.00 | 24,750.00 | -4.44% | 54,833 |
| Jul 17, 2025 | 26,600.00 | 26,600.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.96% | 40,685 |
| Jul 16, 2025 | 26,000.00 | 26,600.00 | 25,450.00 | 26,150.00 | 26,150.00 | 0.58% | 63,950 |
| Jul 15, 2025 | 26,000.00 | 26,100.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 41,200 |
| Jul 14, 2025 | 24,900.00 | 26,100.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.69% | 103,931 |
| Jul 11, 2025 | 24,700.00 | 24,900.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.40% | 16,058 |
| Jul 10, 2025 | 24,350.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.44% | 48,374 |
| Jul 9, 2025 | 24,200.00 | 24,400.00 | 23,600.00 | 24,350.00 | 24,350.00 | 2.31% | 34,922 |
| Jul 8, 2025 | 24,150.00 | 24,200.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.45% | 26,502 |
| Jul 7, 2025 | 23,700.00 | 24,200.00 | 23,350.00 | 24,150.00 | 24,150.00 | -0.21% | 29,163 |
| Jul 4, 2025 | 25,150.00 | 25,200.00 | 23,850.00 | 24,200.00 | 24,200.00 | -3.59% | 38,323 |
| Jul 3, 2025 | 24,350.00 | 25,300.00 | 24,100.00 | 25,100.00 | 25,100.00 | 3.08% | 75,044 |
| Jul 2, 2025 | 24,300.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,350.00 | 0.21% | 41,078 |
| Jul 1, 2025 | 23,400.00 | 24,350.00 | 23,400.00 | 24,300.00 | 24,300.00 | 2.97% | 49,935 |
| Jun 30, 2025 | 23,650.00 | 24,050.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.21% | 18,178 |