KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 29,600
-1,200 (-3.90%)
At close: Jun 10, 2026
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 29,750.00 | 30,850.00 | 28,550.00 | 29,600.00 | - | -3.90% | 27,686 |
| Jun 9, 2026 | 28,250.00 | 31,000.00 | 28,250.00 | 30,800.00 | 30,800.00 | 11.19% | 29,403 |
| Jun 8, 2026 | 28,600.00 | 28,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | -10.06% | 40,089 |
| Jun 5, 2026 | 31,500.00 | 31,500.00 | 30,100.00 | 30,800.00 | 30,800.00 | -2.99% | 19,044 |
| Jun 4, 2026 | 30,650.00 | 33,150.00 | 30,300.00 | 31,750.00 | 31,750.00 | 4.27% | 26,845 |
| Jun 2, 2026 | 30,750.00 | 30,950.00 | 29,500.00 | 30,450.00 | 30,450.00 | -3.03% | 34,626 |
| Jun 1, 2026 | 31,700.00 | 32,150.00 | 31,000.00 | 31,400.00 | 31,400.00 | -1.57% | 37,834 |
| May 29, 2026 | 34,050.00 | 34,500.00 | 31,600.00 | 31,900.00 | 31,900.00 | -6.31% | 40,959 |
| May 28, 2026 | 34,700.00 | 34,700.00 | 32,000.00 | 34,050.00 | 34,050.00 | -2.01% | 30,797 |
| May 27, 2026 | 36,750.00 | 36,800.00 | 34,250.00 | 34,750.00 | 34,750.00 | -3.34% | 38,812 |
| May 26, 2026 | 36,200.00 | 37,500.00 | 35,900.00 | 35,950.00 | 35,950.00 | 1.27% | 36,155 |
| May 22, 2026 | 34,900.00 | 35,550.00 | 34,350.00 | 35,500.00 | 35,500.00 | 3.05% | 24,554 |
| May 21, 2026 | 33,850.00 | 35,150.00 | 33,150.00 | 34,450.00 | 34,450.00 | 6.82% | 32,330 |
| May 20, 2026 | 33,500.00 | 33,500.00 | 31,700.00 | 32,250.00 | 32,250.00 | -3.87% | 51,331 |
| 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 |