OSL:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	91.50	93.40	91.00	92.90	-	0.32%	54,290
Feb 20, 2026	91.20	92.60	90.20	92.60	92.60	1.54%	69,941
Feb 19, 2026	89.40	91.20	89.00	91.20	91.20	2.13%	90,589
Feb 18, 2026	89.00	89.60	88.00	89.30	89.30	-0.56%	39,992
Feb 17, 2026	89.30	89.80	89.00	89.80	89.04	0.56%	73,815
Feb 16, 2026	87.00	89.60	87.00	89.30	88.54	3.24%	59,247
Feb 13, 2026	85.80	88.20	83.00	86.50	85.77	-2.59%	106,009
Feb 12, 2026	88.50	89.40	87.10	88.80	88.05	1.72%	62,898
Feb 11, 2026	88.80	88.80	86.30	87.30	86.56	0.69%	45,795
Feb 10, 2026	87.10	88.30	86.70	86.70	85.96	0.12%	64,980
Feb 9, 2026	89.00	89.00	86.60	86.60	85.86	-1.03%	18,343
Feb 6, 2026	89.00	89.00	86.50	87.50	86.76	0.69%	25,034
Feb 5, 2026	84.50	87.40	84.50	86.90	86.16	1.52%	110,505
Feb 4, 2026	88.40	88.40	85.60	85.60	84.87	-2.84%	38,133
Feb 3, 2026	88.80	89.60	88.10	88.10	87.35	-1.01%	43,155
Feb 2, 2026	88.20	89.40	86.80	89.00	88.24	0.56%	91,339
Jan 30, 2026	88.50	88.50	86.70	88.50	87.75	1.84%	28,127
Jan 29, 2026	87.10	88.60	86.80	86.90	86.16	0.35%	41,554
Jan 28, 2026	88.10	88.10	86.00	86.60	85.86	-1.93%	39,286
Jan 27, 2026	84.30	88.30	84.30	88.30	87.55	5.24%	186,297
Jan 26, 2026	83.10	84.00	82.60	83.90	83.19	1.21%	24,392
Jan 23, 2026	83.00	83.00	81.40	82.90	82.20	0.48%	28,265
Jan 22, 2026	81.90	83.00	81.90	82.50	81.80	0.73%	21,971
Jan 21, 2026	81.60	82.20	80.50	81.90	81.20	0.37%	28,871
Jan 20, 2026	82.20	82.20	81.00	81.60	80.91	-1.09%	26,767
Jan 19, 2026	82.70	83.00	81.50	82.50	81.80	-1.67%	34,591
Jan 16, 2026	84.00	84.70	83.50	83.90	83.19	-0.47%	28,253
Jan 15, 2026	84.00	85.40	83.30	84.30	83.58	0.36%	52,659
Jan 14, 2026	83.00	84.70	83.00	84.00	83.29	-0.24%	52,547
Jan 13, 2026	82.50	84.20	82.20	84.20	83.48	1.94%	55,937
Jan 12, 2026	82.00	82.60	81.50	82.60	81.90	0.24%	66,041
Jan 9, 2026	81.80	83.20	81.70	82.40	81.70	1.10%	56,530
Jan 8, 2026	81.00	82.60	80.30	81.50	80.81	0.62%	27,642
Jan 7, 2026	78.70	81.10	78.60	81.00	80.31	2.53%	47,879
Jan 6, 2026	80.60	80.70	78.90	79.00	78.33	-1.74%	37,106
Jan 5, 2026	79.60	81.00	78.70	80.40	79.72	1.01%	71,744
Jan 2, 2026	79.20	80.60	78.50	79.60	78.92	0.51%	118,706
Dec 30, 2025	80.00	80.00	78.80	79.20	78.53	0.25%	28,726
Dec 29, 2025	77.10	79.70	77.10	79.00	78.33	1.02%	54,937
Dec 23, 2025	80.00	80.00	77.50	78.20	77.54	-0.13%	32,886
Dec 22, 2025	77.20	79.40	77.20	78.30	77.63	0.38%	33,887
Dec 19, 2025	79.00	79.00	77.00	78.00	77.34	-	43,632
Dec 18, 2025	80.50	80.50	78.00	78.00	77.34	-1.76%	29,180
Dec 17, 2025	80.50	80.80	79.30	79.40	78.73	-1.24%	41,863
Dec 16, 2025	80.70	80.80	79.80	80.40	79.72	-1.11%	37,407
Dec 15, 2025	81.70	82.40	81.00	81.30	80.61	-0.49%	26,084
Dec 12, 2025	82.80	82.80	81.70	81.70	81.01	-0.37%	29,794
Dec 11, 2025	81.40	82.80	81.00	82.00	81.30	1.61%	34,469
Dec 10, 2025	81.00	82.20	80.70	80.70	80.01	0.75%	41,713
Dec 9, 2025	80.70	81.40	79.70	80.10	79.42	0.12%	60,734