OSL:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	100.40	101.40	99.20	99.70	99.70	-0.30%	62,807
Aug 3, 2026	101.00	101.20	99.20	100.00	100.00	-0.40%	30,812
Jul 31, 2026	100.40	100.80	99.60	100.40	100.40	0.60%	39,852
Jul 30, 2026	99.10	100.80	98.60	99.80	99.80	1.32%	31,474
Jul 29, 2026	99.50	100.00	98.50	98.50	98.50	-1.20%	27,851
Jul 28, 2026	98.50	99.80	97.70	99.70	99.70	1.32%	30,927
Jul 27, 2026	101.40	101.40	97.80	98.40	98.40	-1.80%	37,875
Jul 24, 2026	97.00	100.80	96.50	100.20	100.20	1.31%	39,842
Jul 23, 2026	98.00	99.70	98.00	98.90	98.90	1.85%	33,488
Jul 22, 2026	96.00	98.60	96.00	97.10	97.10	0.52%	55,730
Jul 21, 2026	95.80	96.60	95.10	96.60	96.60	0.31%	61,469
Jul 20, 2026	95.90	96.60	94.90	96.30	96.30	2.34%	45,280
Jul 17, 2026	96.80	96.80	94.10	94.10	94.10	-1.88%	15,404
Jul 16, 2026	94.10	97.90	94.10	95.90	95.90	-0.31%	18,806
Jul 15, 2026	97.00	97.90	95.50	96.20	96.20	-0.31%	28,499
Jul 14, 2026	97.00	98.00	95.00	96.50	96.50	-0.10%	28,124
Jul 13, 2026	94.60	97.20	93.70	96.60	96.60	4.77%	45,153
Jul 10, 2026	90.10	92.20	90.10	92.20	92.20	0.77%	13,829
Jul 9, 2026	94.00	94.60	91.30	91.50	91.50	-2.14%	18,225
Jul 8, 2026	93.10	94.10	92.30	93.50	93.50	1.41%	22,569
Jul 7, 2026	88.00	92.70	88.00	92.20	92.20	2.44%	51,690
Jul 6, 2026	89.80	91.00	88.70	90.00	90.00	-1.10%	29,459
Jul 3, 2026	90.10	92.50	90.10	91.00	91.00	2.48%	48,006
Jul 2, 2026	83.50	89.60	83.50	88.80	88.80	4.23%	49,867
Jul 1, 2026	92.50	92.50	84.70	85.20	85.20	-2.29%	36,867
Jun 30, 2026	90.00	90.40	87.10	87.20	87.20	-2.57%	35,305
Jun 29, 2026	91.30	91.30	88.80	89.50	89.50	-1.97%	44,528
Jun 26, 2026	92.70	92.70	91.10	91.30	91.30	-1.51%	30,423
Jun 25, 2026	93.70	93.70	92.10	92.70	92.70	-0.43%	29,472
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