KC Co., Ltd. (KRX:029460)
South Korea · Delayed Price · Currency is KRW 35,900
-2,400 (-6.27%)
Oct 30, 2026, 3:30 PM KST
KC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37,800.00 | 37,800.00 | 34,050.00 | 35,900.00 | 35,900.00 | -6.27% | 68,383 |
| Oct 29, 2026 | 37,700.00 | 38,400.00 | 37,000.00 | 38,300.00 | 38,300.00 | 0.52% | 30,702 |
| Oct 28, 2026 | 37,500.00 | 38,100.00 | 36,500.00 | 38,100.00 | 38,100.00 | 3.96% | 34,062 |
| Oct 27, 2026 | 34,900.00 | 36,800.00 | 34,500.00 | 36,650.00 | 36,650.00 | 10.23% | 36,619 |
| Oct 26, 2026 | 34,700.00 | 34,750.00 | 33,250.00 | 33,250.00 | 33,250.00 | -4.45% | 22,711 |
| Oct 23, 2026 | 33,800.00 | 35,950.00 | 32,150.00 | 34,800.00 | 34,800.00 | 0.14% | 44,971 |
| Oct 22, 2026 | 36,750.00 | 36,750.00 | 34,250.00 | 34,750.00 | 34,750.00 | -5.57% | 28,234 |
| Oct 21, 2026 | 36,150.00 | 37,350.00 | 36,150.00 | 36,800.00 | 36,800.00 | 2.08% | 26,078 |
| Oct 20, 2026 | 37,850.00 | 37,850.00 | 35,500.00 | 36,050.00 | 36,050.00 | -4.12% | 25,534 |
| Oct 19, 2026 | 37,500.00 | 37,700.00 | 36,400.00 | 37,600.00 | 37,600.00 | -3.34% | 38,906 |
| Oct 16, 2026 | 37,000.00 | 39,200.00 | 37,000.00 | 38,900.00 | 38,900.00 | 5.56% | 38,052 |
| Oct 15, 2026 | 39,050.00 | 39,100.00 | 35,800.00 | 36,850.00 | 36,850.00 | -11.10% | 54,021 |
| Oct 14, 2026 | 44,150.00 | 45,150.00 | 39,750.00 | 41,450.00 | 41,450.00 | -6.12% | 50,961 |
| Oct 13, 2026 | 43,000.00 | 44,550.00 | 42,050.00 | 44,150.00 | 44,150.00 | -1.78% | 37,734 |
| Oct 12, 2026 | 46,350.00 | 46,350.00 | 43,800.00 | 44,950.00 | 44,950.00 | -2.71% | 45,674 |
| Oct 8, 2026 | 46,900.00 | 47,450.00 | 45,900.00 | 46,200.00 | 46,200.00 | -2.22% | 35,074 |
| Oct 7, 2026 | 44,900.00 | 47,900.00 | 44,550.00 | 47,250.00 | 47,250.00 | 3.96% | 64,214 |
| Oct 6, 2026 | 44,000.00 | 45,500.00 | 43,200.00 | 45,450.00 | 45,450.00 | 3.30% | 33,266 |
| Oct 2, 2026 | 44,900.00 | 45,350.00 | 43,400.00 | 44,000.00 | 44,000.00 | -2.22% | 33,974 |
| Oct 1, 2026 | 44,200.00 | 45,500.00 | 43,200.00 | 45,000.00 | 45,000.00 | 2.51% | 41,849 |
| Sep 30, 2026 | 46,500.00 | 46,800.00 | 43,800.00 | 43,900.00 | 43,900.00 | -5.08% | 40,489 |
| Sep 29, 2026 | 44,000.00 | 46,250.00 | 43,700.00 | 46,250.00 | 46,250.00 | 5.59% | 50,543 |
| Sep 28, 2026 | 43,950.00 | 43,950.00 | 43,100.00 | 43,800.00 | 43,800.00 | 1.04% | 28,454 |
| Sep 23, 2026 | 43,300.00 | 43,850.00 | 42,800.00 | 43,350.00 | 43,350.00 | -0.23% | 35,375 |
| Sep 22, 2026 | 44,650.00 | 44,900.00 | 42,800.00 | 43,450.00 | 43,450.00 | -2.58% | 33,597 |
| Sep 21, 2026 | 41,550.00 | 45,000.00 | 40,700.00 | 44,600.00 | 44,600.00 | 7.99% | 97,294 |
| Sep 18, 2026 | 40,000.00 | 41,300.00 | 40,000.00 | 41,300.00 | 41,300.00 | 4.29% | 27,775 |
| Sep 17, 2026 | 39,500.00 | 40,000.00 | 38,750.00 | 39,600.00 | 39,600.00 | -0.50% | 13,645 |
| 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% | 21,095 |
| 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 |