KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 28,050
+350 (1.26%)
Last updated: Jul 21, 2026, 1:28 PM KST
KC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 27,750.00 | 28,100.00 | 27,200.00 | 28,050.00 | - | 1.26% | 12,998 |
| 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 |
| Jun 11, 2026 | 28,600.00 | 31,550.00 | 28,600.00 | 31,450.00 | 31,450.00 | 6.25% | 23,176 |
| Jun 10, 2026 | 29,750.00 | 30,850.00 | 28,550.00 | 29,600.00 | 29,600.00 | -3.90% | 31,773 |
| 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 |