KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 35,000
+800 (2.34%)
At close: Aug 24, 2026
KC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 28,150.00 | 28,850.00 | 26,600.00 | 27,050.00 | 27,050.00 | -6.08% | 66,212 |
| Jul 7, 2026 | 30,050.00 | 30,350.00 | 28,000.00 | 28,800.00 | 28,800.00 | -4.95% | 42,101 |
| Jul 6, 2026 | 31,100.00 | 31,150.00 | 29,450.00 | 30,300.00 | 30,300.00 | -3.19% | 35,428 |
| Jul 3, 2026 | 30,950.00 | 31,650.00 | 28,600.00 | 31,300.00 | 31,300.00 | -0.63% | 71,118 |
| Jul 2, 2026 | 33,000.00 | 33,450.00 | 31,200.00 | 31,500.00 | 31,500.00 | -10.13% | 70,746 |
| Jul 1, 2026 | 35,250.00 | 35,650.00 | 33,650.00 | 35,050.00 | 35,050.00 | -1.82% | 116,132 |
| Jun 30, 2026 | 31,450.00 | 36,000.00 | 31,400.00 | 35,700.00 | 35,700.00 | 15.72% | 164,630 |
| Jun 29, 2026 | 29,200.00 | 31,200.00 | 29,200.00 | 30,850.00 | 30,850.00 | 6.56% | 31,738 |
| Jun 26, 2026 | 28,900.00 | 29,600.00 | 27,900.00 | 28,950.00 | 28,950.00 | -1.19% | 44,194 |
| Jun 25, 2026 | 29,250.00 | 30,950.00 | 28,850.00 | 29,300.00 | 29,300.00 | 1.91% | 30,470 |
| Jun 24, 2026 | 28,800.00 | 30,000.00 | 27,600.00 | 28,750.00 | 28,750.00 | -0.86% | 39,760 |
| Jun 23, 2026 | 32,300.00 | 32,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | -10.63% | 34,135 |
| Jun 22, 2026 | 31,550.00 | 32,550.00 | 31,000.00 | 32,450.00 | 32,450.00 | 1.56% | 29,519 |
| Jun 19, 2026 | 34,300.00 | 34,300.00 | 31,250.00 | 31,950.00 | 31,950.00 | -5.33% | 49,252 |
| Jun 18, 2026 | 33,600.00 | 33,850.00 | 32,600.00 | 33,750.00 | 33,750.00 | 1.20% | 27,125 |
| Jun 17, 2026 | 33,000.00 | 34,000.00 | 32,500.00 | 33,350.00 | 33,350.00 | -0.60% | 23,592 |
| Jun 16, 2026 | 34,500.00 | 34,900.00 | 33,100.00 | 33,550.00 | 33,550.00 | 0.60% | 24,697 |
| Jun 15, 2026 | 34,450.00 | 34,450.00 | 33,200.00 | 33,350.00 | 33,350.00 | -0.30% | 24,817 |
| Jun 12, 2026 | 32,700.00 | 34,500.00 | 32,600.00 | 33,450.00 | 33,450.00 | 6.36% | 53,895 |