KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 32,350
-1,200 (-3.58%)
At close: May 20, 2026
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 34,900.00 | 35,750.00 | 32,050.00 | 33,550.00 | 33,550.00 | -6.93% | 66,911 |
| May 18, 2026 | 36,400.00 | 37,200.00 | 33,650.00 | 36,050.00 | 36,050.00 | -3.61% | 71,319 |
| May 15, 2026 | 40,100.00 | 40,600.00 | 36,600.00 | 37,400.00 | 37,400.00 | -6.97% | 45,019 |
| May 14, 2026 | 38,500.00 | 40,300.00 | 38,050.00 | 40,200.00 | 40,200.00 | 4.82% | 37,693 |
| May 13, 2026 | 37,400.00 | 39,500.00 | 36,800.00 | 38,350.00 | 38,350.00 | 0.79% | 54,477 |
| May 12, 2026 | 39,050.00 | 40,000.00 | 36,000.00 | 38,050.00 | 38,050.00 | -3.18% | 51,674 |
| May 11, 2026 | 40,000.00 | 40,600.00 | 38,650.00 | 39,300.00 | 39,300.00 | -0.76% | 30,189 |
| May 8, 2026 | 39,050.00 | 40,750.00 | 38,950.00 | 39,600.00 | 39,600.00 | -1.00% | 50,225 |
| May 7, 2026 | 40,000.00 | 40,550.00 | 38,450.00 | 40,000.00 | 40,000.00 | 0.50% | 31,964 |
| May 6, 2026 | 40,400.00 | 41,000.00 | 39,550.00 | 39,800.00 | 39,800.00 | 0.76% | 34,417 |
| May 4, 2026 | 39,600.00 | 40,300.00 | 39,300.00 | 39,500.00 | 39,500.00 | 0.89% | 27,214 |
| Apr 30, 2026 | 39,250.00 | 39,500.00 | 38,450.00 | 39,150.00 | 39,150.00 | -0.25% | 26,841 |
| Apr 29, 2026 | 38,400.00 | 39,900.00 | 37,850.00 | 39,250.00 | 39,250.00 | 0.77% | 30,761 |
| Apr 28, 2026 | 39,600.00 | 39,800.00 | 38,400.00 | 38,950.00 | 38,950.00 | -2.38% | 44,480 |
| Apr 27, 2026 | 42,000.00 | 43,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.50% | 84,829 |
| Apr 24, 2026 | 38,050.00 | 40,200.00 | 37,550.00 | 39,700.00 | 39,700.00 | 4.06% | 48,666 |
| Apr 23, 2026 | 38,250.00 | 38,400.00 | 37,200.00 | 38,150.00 | 38,150.00 | 0.53% | 44,791 |
| Apr 22, 2026 | 37,500.00 | 38,000.00 | 36,650.00 | 37,950.00 | 37,950.00 | 1.20% | 28,239 |
| Apr 21, 2026 | 37,750.00 | 37,800.00 | 36,750.00 | 37,500.00 | 37,500.00 | 0.40% | 44,122 |
| Apr 20, 2026 | 38,250.00 | 38,250.00 | 36,850.00 | 37,350.00 | 37,350.00 | -0.80% | 39,086 |
| Apr 17, 2026 | 35,350.00 | 38,400.00 | 34,550.00 | 37,650.00 | 37,650.00 | 6.66% | 96,540 |
| Apr 16, 2026 | 35,150.00 | 36,000.00 | 34,300.00 | 35,300.00 | 35,300.00 | -0.98% | 58,719 |
| Apr 15, 2026 | 36,350.00 | 36,500.00 | 35,150.00 | 35,650.00 | 35,650.00 | -0.14% | 33,848 |
| Apr 14, 2026 | 33,500.00 | 36,150.00 | 33,250.00 | 35,700.00 | 35,700.00 | 8.35% | 93,709 |
| Apr 13, 2026 | 31,200.00 | 33,050.00 | 30,750.00 | 32,950.00 | 32,950.00 | 4.44% | 41,588 |
| Apr 10, 2026 | 32,000.00 | 32,950.00 | 30,800.00 | 31,550.00 | 31,550.00 | 4.13% | 73,678 |
| Apr 9, 2026 | 30,900.00 | 31,350.00 | 30,100.00 | 30,300.00 | 30,300.00 | -2.57% | 40,668 |
| Apr 8, 2026 | 30,850.00 | 31,100.00 | 30,450.00 | 31,100.00 | 31,100.00 | 4.71% | 32,988 |
| 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 |