OSL:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	93.30	94.30	93.10	93.10	93.10	-0.21%	60,878
Jun 23, 2026	92.00	93.30	91.10	93.30	93.30	1.86%	37,806
Jun 22, 2026	90.10	92.00	89.10	91.60	91.60	2.69%	21,369
Jun 19, 2026	88.80	90.20	88.80	89.20	89.20	0.79%	24,696
Jun 18, 2026	90.00	90.00	87.70	88.50	88.50	-1.88%	64,204
Jun 17, 2026	90.00	90.80	89.00	90.20	90.20	0.67%	45,740
Jun 16, 2026	90.50	91.80	89.60	89.60	89.60	-0.33%	20,267
Jun 15, 2026	92.60	93.10	89.80	89.90	89.90	-2.28%	28,334
Jun 12, 2026	94.20	94.20	90.10	92.00	92.00	-1.39%	42,477
Jun 11, 2026	93.40	93.90	92.60	93.30	93.30	1.74%	22,599
Jun 10, 2026	92.00	92.70	90.40	91.70	91.70	0.11%	77,097
Jun 9, 2026	92.00	92.50	90.70	91.60	91.60	-0.22%	32,972
Jun 8, 2026	92.30	92.30	91.00	91.80	91.80	-0.43%	18,477
Jun 5, 2026	93.00	93.00	91.10	92.20	92.20	0.22%	23,431
Jun 4, 2026	89.30	93.10	88.50	92.00	92.00	2.79%	38,014
Jun 3, 2026	90.50	90.50	88.80	89.50	89.50	-0.33%	69,525
Jun 2, 2026	91.60	91.80	89.80	89.80	89.80	-1.10%	50,556
Jun 1, 2026	89.40	91.70	88.80	90.80	90.80	1.79%	62,709
May 29, 2026	96.00	96.00	89.00	89.20	89.20	-5.31%	81,898
May 28, 2026	97.20	98.10	93.80	94.20	94.20	-4.27%	88,580
May 27, 2026	100.00	101.00	97.90	98.40	98.40	-1.60%	57,382
May 26, 2026	100.00	101.00	99.50	100.00	100.00	0.20%	54,430
May 22, 2026	103.00	104.20	98.70	99.80	99.80	-3.48%	76,988
May 21, 2026	102.00	104.00	102.00	103.40	103.40	1.17%	45,877
May 20, 2026	102.20	103.20	102.00	102.20	102.20	0.39%	26,209
May 19, 2026	102.40	104.00	101.40	101.80	101.80	-0.59%	86,103
May 18, 2026	101.80	102.80	100.80	102.40	102.40	0.59%	40,263
May 15, 2026	101.00	103.00	101.00	101.80	101.80	-0.20%	38,518
May 13, 2026	104.40	105.00	102.00	102.00	102.00	-1.16%	59,177
May 12, 2026	101.20	103.40	101.20	103.20	103.20	2.18%	46,410
May 11, 2026	100.40	102.20	100.40	101.00	101.00	0.80%	67,204
May 8, 2026	99.90	100.60	98.90	100.20	100.20	0.30%	41,561
May 7, 2026	98.80	99.90	97.60	99.90	99.90	0.83%	43,575
May 6, 2026	103.00	103.80	101.00	101.40	99.08	-1.17%	61,930
May 5, 2026	102.40	103.60	102.00	102.60	100.25	-0.19%	75,193
May 4, 2026	103.20	104.00	102.20	102.80	100.45	0.19%	47,970
Apr 30, 2026	102.00	104.80	102.00	102.60	100.25	0.59%	53,165
Apr 29, 2026	101.20	103.20	101.20	102.00	99.67	1.80%	123,679
Apr 28, 2026	97.80	100.80	96.30	100.20	97.91	4.05%	1,744,586
Apr 27, 2026	95.60	97.90	95.30	96.30	94.10	0.73%	96,398
Apr 24, 2026	95.80	96.30	95.10	95.60	93.41	0.10%	33,409
Apr 23, 2026	92.40	95.90	92.40	95.50	93.32	2.80%	43,289
Apr 22, 2026	93.00	93.60	92.00	92.90	90.78	-0.11%	38,910
Apr 21, 2026	92.00	94.30	92.00	93.00	90.87	0.22%	34,796
Apr 20, 2026	95.00	95.00	92.60	92.80	90.68	0.32%	19,515
Apr 17, 2026	92.00	93.70	91.60	92.50	90.39	0.98%	58,026
Apr 16, 2026	93.80	93.80	91.60	91.60	89.51	-1.51%	29,909
Apr 15, 2026	94.80	95.00	93.00	93.00	90.87	-1.90%	41,408
Apr 14, 2026	94.90	95.30	93.90	94.80	92.63	0.32%	46,585
Apr 13, 2026	92.30	94.50	92.30	94.50	92.34	2.05%	56,070