KC Cottrell Co., Ltd. (KRX:119650)
South Korea · Delayed Price · Currency is KRW 1,581.67
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:00 AM KST
KC Cottrell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 11, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 10, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 9, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 8, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 7, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 4, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 3, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 2, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Apr 1, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 31, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 28, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 27, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 26, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 25, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 24, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 21, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 20, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | - |
| Mar 19, 2025 | 452.00 | 461.00 | 446.00 | 459.00 | 459.00 | 1.55% | 66,269 |
| Mar 18, 2025 | 471.00 | 471.00 | 450.00 | 452.00 | 452.00 | -2.16% | 176,845 |
| Mar 17, 2025 | 476.00 | 479.00 | 462.00 | 462.00 | 462.00 | -1.07% | 131,775 |
| Mar 14, 2025 | 469.00 | 477.00 | 460.00 | 467.00 | 467.00 | -0.43% | 156,458 |
| Mar 13, 2025 | 493.00 | 494.00 | 468.00 | 469.00 | 469.00 | -2.90% | 47,859 |
| Mar 12, 2025 | 499.00 | 499.00 | 475.00 | 483.00 | 483.00 | 1.68% | 63,991 |
| Mar 11, 2025 | 482.00 | 482.00 | 450.00 | 475.00 | 475.00 | -0.84% | 117,112 |
| Mar 10, 2025 | 489.00 | 505.00 | 467.00 | 479.00 | 479.00 | -2.04% | 107,136 |
| Mar 7, 2025 | 498.00 | 510.00 | 485.00 | 489.00 | 489.00 | -2.20% | 106,270 |
| Mar 6, 2025 | 513.00 | 513.00 | 499.00 | 500.00 | 500.00 | -0.99% | 133,633 |
| Mar 5, 2025 | 492.00 | 549.00 | 480.00 | 505.00 | 505.00 | 2.64% | 334,917 |
| Mar 4, 2025 | 510.00 | 524.00 | 482.00 | 492.00 | 492.00 | -2.96% | 145,700 |
| Feb 28, 2025 | 513.00 | 540.00 | 462.00 | 507.00 | 507.00 | -8.48% | 684,032 |
| Feb 27, 2025 | 585.00 | 589.00 | 552.00 | 554.00 | 554.00 | -2.29% | 199,742 |
| Feb 26, 2025 | 550.00 | 595.00 | 541.00 | 567.00 | 567.00 | 3.09% | 382,139 |
| Feb 25, 2025 | 524.00 | 556.00 | 522.00 | 550.00 | 550.00 | 5.36% | 237,689 |
| Feb 24, 2025 | 518.00 | 559.00 | 511.00 | 522.00 | 522.00 | 0.77% | 389,834 |
| Feb 21, 2025 | 508.00 | 519.00 | 501.00 | 518.00 | 518.00 | 3.60% | 110,397 |
| Feb 20, 2025 | 503.00 | 506.00 | 494.00 | 500.00 | 500.00 | -0.60% | 102,515 |
| Feb 19, 2025 | 506.00 | 513.00 | 501.00 | 503.00 | 503.00 | -0.98% | 99,546 |
| Feb 18, 2025 | 505.00 | 536.00 | 502.00 | 508.00 | 508.00 | 1.80% | 217,461 |
| Feb 17, 2025 | 482.00 | 504.00 | 478.00 | 499.00 | 499.00 | 3.53% | 218,238 |
| Feb 14, 2025 | 480.00 | 486.00 | 470.00 | 482.00 | 482.00 | 0.63% | 103,757 |
| Feb 13, 2025 | 490.00 | 490.00 | 465.00 | 479.00 | 479.00 | - | 157,639 |
| Feb 12, 2025 | 490.00 | 499.00 | 453.00 | 479.00 | 479.00 | -2.24% | 158,063 |
| Feb 11, 2025 | 501.00 | 510.00 | 456.00 | 490.00 | 490.00 | -2.97% | 283,045 |
| Feb 10, 2025 | 537.00 | 544.00 | 492.00 | 505.00 | 505.00 | -5.96% | 271,448 |
| Feb 7, 2025 | 549.00 | 551.00 | 533.00 | 537.00 | 537.00 | -2.19% | 121,232 |
| Feb 6, 2025 | 557.00 | 557.00 | 540.00 | 549.00 | 549.00 | -1.61% | 125,484 |
| Feb 5, 2025 | 557.00 | 570.00 | 556.00 | 558.00 | 558.00 | 0.18% | 78,893 |
| Feb 4, 2025 | 548.00 | 561.00 | 538.00 | 557.00 | 557.00 | 1.83% | 164,621 |
| Feb 3, 2025 | 554.00 | 562.00 | 542.00 | 547.00 | 547.00 | -0.73% | 166,671 |