KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 41,300
+1,700 (4.29%)
At close: Sep 18, 2026
KC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40,000.00 | 41,300.00 | 40,000.00 | 41,300.00 | 41,300.00 | 4.29% | 25,825 |
| Sep 17, 2026 | 39,500.00 | 40,000.00 | 38,750.00 | 39,600.00 | 39,600.00 | -0.50% | 13,122 |
| Sep 16, 2026 | 38,950.00 | 39,800.00 | 38,050.00 | 39,800.00 | 39,800.00 | 2.71% | 20,882 |
| Sep 15, 2026 | 38,350.00 | 39,700.00 | 37,900.00 | 38,750.00 | 38,750.00 | -1.15% | 26,866 |
| Sep 14, 2026 | 39,900.00 | 40,050.00 | 38,700.00 | 39,200.00 | 39,200.00 | -1.75% | 20,368 |
| Sep 11, 2026 | 40,700.00 | 40,700.00 | 39,600.00 | 39,900.00 | 39,900.00 | -3.04% | 19,590 |
| Sep 10, 2026 | 38,750.00 | 41,900.00 | 38,700.00 | 41,150.00 | 41,150.00 | 6.33% | 85,457 |
| Sep 9, 2026 | 38,100.00 | 38,850.00 | 38,000.00 | 38,700.00 | 38,700.00 | 1.57% | 22,786 |
| Sep 8, 2026 | 38,550.00 | 39,600.00 | 37,750.00 | 38,100.00 | 38,100.00 | -1.68% | 30,067 |
| Sep 7, 2026 | 38,700.00 | 38,950.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1.97% | 17,465 |
| Sep 4, 2026 | 36,550.00 | 38,200.00 | 36,550.00 | 38,000.00 | 38,000.00 | 3.26% | 23,546 |
| Sep 3, 2026 | 37,550.00 | 38,000.00 | 36,200.00 | 36,800.00 | 36,800.00 | -1.60% | 26,231 |
| Sep 2, 2026 | 38,900.00 | 38,900.00 | 36,900.00 | 37,400.00 | 37,400.00 | -4.47% | 44,198 |
| Sep 1, 2026 | 41,000.00 | 41,000.00 | 38,100.00 | 39,150.00 | 39,150.00 | -4.51% | 26,345 |
| Aug 31, 2026 | 40,150.00 | 41,500.00 | 38,750.00 | 41,000.00 | 41,000.00 | 0.12% | 40,668 |
| Aug 28, 2026 | 38,000.00 | 41,450.00 | 37,050.00 | 40,950.00 | 40,950.00 | 5.95% | 76,161 |
| Aug 27, 2026 | 37,250.00 | 39,350.00 | 37,050.00 | 38,650.00 | 38,650.00 | 6.47% | 49,614 |
| Aug 26, 2026 | 36,000.00 | 36,400.00 | 35,000.00 | 36,300.00 | 36,300.00 | 0.83% | 22,472 |
| Aug 25, 2026 | 35,000.00 | 36,200.00 | 33,100.00 | 36,000.00 | 36,000.00 | 2.86% | 27,184 |
| Aug 24, 2026 | 34,200.00 | 35,000.00 | 34,150.00 | 35,000.00 | 35,000.00 | 2.34% | 22,654 |
| Aug 21, 2026 | 35,000.00 | 35,000.00 | 33,250.00 | 34,200.00 | 34,200.00 | -2.29% | 29,533 |
| Aug 20, 2026 | 34,750.00 | 35,250.00 | 34,550.00 | 35,000.00 | 35,000.00 | 1.16% | 24,958 |
| Aug 19, 2026 | 33,300.00 | 35,100.00 | 33,000.00 | 34,600.00 | 34,600.00 | 0.29% | 35,492 |
| Aug 18, 2026 | 34,600.00 | 35,250.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.43% | 28,930 |
| Aug 14, 2026 | 34,300.00 | 34,650.00 | 33,550.00 | 34,650.00 | 34,650.00 | 0.87% | 23,144 |
| Aug 13, 2026 | 35,550.00 | 35,800.00 | 34,000.00 | 34,350.00 | 34,350.00 | -3.10% | 26,804 |
| Aug 12, 2026 | 34,300.00 | 35,450.00 | 33,950.00 | 35,450.00 | 35,450.00 | 2.16% | 29,867 |
| Aug 11, 2026 | 34,350.00 | 35,000.00 | 33,950.00 | 34,700.00 | 34,700.00 | 0.14% | 28,001 |
| Aug 10, 2026 | 31,500.00 | 35,400.00 | 31,450.00 | 34,650.00 | 34,650.00 | 10.35% | 46,849 |
| Aug 7, 2026 | 32,000.00 | 32,600.00 | 30,800.00 | 31,400.00 | 31,400.00 | 2.61% | 38,755 |
| Aug 6, 2026 | 30,600.00 | 31,800.00 | 30,000.00 | 30,600.00 | 30,600.00 | -3.92% | 26,485 |
| Aug 5, 2026 | 30,400.00 | 32,050.00 | 29,750.00 | 31,850.00 | 31,850.00 | 10.40% | 44,618 |
| Aug 4, 2026 | 28,550.00 | 29,200.00 | 28,200.00 | 28,850.00 | 28,850.00 | 2.30% | 31,820 |
| Aug 3, 2026 | 28,300.00 | 29,250.00 | 27,750.00 | 28,200.00 | 28,200.00 | -1.23% | 31,996 |
| Jul 31, 2026 | 28,050.00 | 29,250.00 | 27,100.00 | 28,550.00 | 28,550.00 | 11.52% | 52,489 |
| Jul 30, 2026 | 24,500.00 | 26,900.00 | 24,500.00 | 25,600.00 | 25,600.00 | 0.39% | 44,405 |
| Jul 29, 2026 | 28,100.00 | 29,800.00 | 23,600.00 | 25,500.00 | 25,500.00 | -10.21% | 107,216 |
| Jul 28, 2026 | 28,350.00 | 29,000.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.70% | 57,362 |
| Jul 27, 2026 | 27,950.00 | 29,200.00 | 27,750.00 | 28,600.00 | 28,600.00 | 3.25% | 22,777 |
| Jul 24, 2026 | 28,500.00 | 28,600.00 | 27,400.00 | 27,700.00 | 27,700.00 | -3.48% | 18,745 |
| Jul 23, 2026 | 28,350.00 | 28,850.00 | 27,650.00 | 28,700.00 | 28,700.00 | 1.41% | 18,612 |
| Jul 22, 2026 | 29,300.00 | 29,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 21,845 |
| Jul 21, 2026 | 27,750.00 | 28,650.00 | 27,200.00 | 28,500.00 | 28,500.00 | 2.89% | 22,719 |
| Jul 20, 2026 | 28,950.00 | 29,700.00 | 27,300.00 | 27,700.00 | 27,700.00 | -7.51% | 22,984 |
| Jul 16, 2026 | 29,650.00 | 30,850.00 | 29,300.00 | 29,950.00 | 29,950.00 | -3.70% | 39,746 |
| Jul 15, 2026 | 30,100.00 | 31,450.00 | 29,900.00 | 31,100.00 | 31,100.00 | 6.69% | 31,519 |
| Jul 14, 2026 | 28,650.00 | 29,800.00 | 27,750.00 | 29,150.00 | 29,150.00 | -0.34% | 39,191 |
| Jul 13, 2026 | 30,550.00 | 31,650.00 | 29,050.00 | 29,250.00 | 29,250.00 | -4.10% | 39,044 |
| Jul 10, 2026 | 28,600.00 | 31,000.00 | 28,400.00 | 30,500.00 | 30,500.00 | 9.12% | 31,595 |
| Jul 9, 2026 | 26,950.00 | 28,700.00 | 26,950.00 | 27,950.00 | 27,950.00 | 3.33% | 55,823 |