OSL:KCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	109.40	109.40	107.40	107.80	107.80	-0.19%	64,177
Nov 12, 2026	105.80	108.20	104.80	108.00	108.00	0.93%	76,428
Nov 11, 2026	103.60	107.00	103.60	107.00	107.00	3.28%	81,098
Nov 10, 2026	104.80	105.00	102.40	103.60	103.60	-1.15%	88,995
Nov 9, 2026	103.20	106.20	103.20	104.80	104.80	1.55%	73,335
Nov 6, 2026	103.40	104.40	102.40	103.20	103.20	-2.09%	107,563
Nov 5, 2026	108.40	108.40	103.80	105.40	105.40	-1.68%	81,420
Nov 4, 2026	109.20	110.00	105.80	107.20	107.20	-1.47%	95,015
Nov 3, 2026	109.80	110.40	107.60	108.80	108.80	-1.45%	137,339
Nov 2, 2026	113.80	114.00	109.60	110.40	110.40	-0.76%	221,611
Oct 30, 2026	115.80	116.40	114.00	114.60	111.25	-0.52%	117,085
Oct 29, 2026	114.80	116.80	113.20	115.20	111.83	2.49%	130,055
Oct 28, 2026	114.20	115.80	112.40	112.40	109.11	0.36%	198,638
Oct 27, 2026	111.00	113.00	110.40	112.00	108.73	3.90%	182,983
Oct 26, 2026	104.60	108.60	103.00	107.80	104.65	7.37%	161,130
Oct 23, 2026	101.20	101.60	99.90	100.40	97.47	-1.38%	103,038
Oct 22, 2026	102.60	103.00	100.80	101.80	98.82	-1.55%	80,493
Oct 21, 2026	102.00	104.60	102.00	103.40	100.38	-0.19%	73,694
Oct 20, 2026	105.80	105.80	101.20	103.60	100.57	-0.96%	132,487
Oct 19, 2026	104.20	105.60	103.40	104.60	101.54	0.38%	53,169
Oct 16, 2026	104.40	106.20	103.40	104.20	101.15	1.76%	73,801
Oct 15, 2026	104.00	104.60	101.80	102.40	99.41	-1.92%	157,994
Oct 14, 2026	108.40	109.80	104.40	104.40	101.35	-3.69%	67,641
Oct 13, 2026	110.00	110.00	108.40	108.40	105.23	-0.91%	48,502
Oct 12, 2026	106.60	110.00	106.40	109.40	106.20	3.80%	165,759
Oct 9, 2026	105.20	105.80	104.40	105.40	102.32	1.35%	61,163
Oct 8, 2026	103.80	104.40	102.60	104.00	100.96	0.19%	128,671
Oct 7, 2026	105.20	105.40	103.00	103.80	100.77	-1.52%	41,954
Oct 6, 2026	106.80	106.80	105.20	105.40	102.32	-0.38%	55,435
Oct 5, 2026	105.60	107.20	105.40	105.80	102.71	0.19%	75,658
Oct 2, 2026	103.60	106.20	103.60	105.60	102.51	3.33%	148,037
Oct 1, 2026	100.80	102.80	100.00	102.20	99.21	-	83,834
Sep 30, 2026	101.60	102.40	101.20	102.20	99.21	0.79%	50,764
Sep 29, 2026	101.80	102.00	99.50	101.40	98.44	0.60%	61,780
Sep 28, 2026	98.30	101.20	97.70	100.80	97.85	2.96%	152,811
Sep 25, 2026	98.00	98.80	97.40	97.90	95.04	-0.61%	104,994
Sep 24, 2026	98.90	99.90	97.80	98.50	95.62	0.51%	115,689
Sep 23, 2026	100.00	100.40	97.80	98.00	95.14	-2.97%	178,146
Sep 22, 2026	104.00	104.00	101.00	101.00	98.05	-2.51%	139,164
Sep 21, 2026	103.00	103.80	102.00	103.60	100.57	0.97%	129,523
Sep 18, 2026	103.20	103.20	102.40	102.60	99.60	-0.39%	102,741
Sep 17, 2026	101.80	103.00	101.80	103.00	99.99	1.18%	64,846
Sep 16, 2026	100.20	102.00	100.20	101.80	98.82	1.60%	127,057
Sep 15, 2026	101.40	102.20	99.80	100.20	97.27	-1.38%	128,338
Sep 14, 2026	103.60	104.60	101.60	101.60	98.63	-1.55%	143,721
Sep 11, 2026	101.60	103.40	100.80	103.20	100.18	1.98%	119,035
Sep 10, 2026	101.40	103.00	100.60	101.20	98.24	-0.39%	107,855
Sep 9, 2026	100.00	102.00	98.90	101.60	98.63	2.21%	144,330
Sep 8, 2026	100.00	100.20	99.40	99.40	96.49	0.61%	150,851
Sep 7, 2026	101.00	101.00	98.80	98.80	95.91	-0.20%	142,589