KC Industry Co.,Ltd. (XKON:112190)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,400.00
+169.00 (13.73%)
At close: Oct 20, 2025

KC Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,499.001,499.001,355.001,430.001,430.005.69%8,362
Oct 23, 20251,499.001,499.001,353.001,353.001,353.00-9.62%8
Oct 22, 20251,500.001,500.001,360.001,497.001,497.001.56%109
Oct 21, 20251,479.001,479.001,309.001,474.001,474.0012.95%4,063
Oct 20, 20251,398.001,415.001,300.001,305.001,305.006.01%4,984
Oct 17, 20251,549.001,549.001,231.001,231.001,231.00-12.38%2,133
Oct 16, 20251,599.001,599.001,400.001,405.001,405.00-6.08%1,036
Oct 15, 20251,598.001,598.001,496.001,496.001,496.00-1.51%315
Oct 14, 20251,590.001,590.001,420.001,519.001,519.007.20%4,716
Oct 13, 20251,640.001,640.001,417.001,417.001,417.00-6.53%1,033
Oct 10, 20251,688.001,688.001,516.001,516.001,516.00-8.62%6,046
Oct 2, 20251,699.001,699.001,516.001,659.001,659.003.36%1,807
Oct 1, 20251,799.001,799.001,600.001,605.001,605.00-4.92%3,034
Sep 30, 20251,699.001,699.001,605.001,688.001,688.00-0.35%2,132
Sep 29, 20251,699.001,699.001,580.001,694.001,694.007.22%10,342
Sep 26, 20251,700.001,700.001,580.001,580.001,580.00-6.45%20
Sep 25, 20251,690.001,699.001,500.001,689.001,689.00-0.06%134
Sep 24, 20251,600.001,700.001,580.001,690.001,690.005.63%1,977
Sep 23, 20251,400.001,668.001,400.001,600.001,600.0010.27%1,529
Sep 22, 20251,700.001,700.001,450.001,451.001,451.00-4.29%593
Sep 19, 20251,700.001,700.001,516.001,516.001,516.00-10.82%953
Sep 18, 20251,900.001,900.001,700.001,700.001,700.00-10.01%2,449
Sep 17, 20251,900.001,999.001,800.001,889.001,889.00-0.05%341
Sep 16, 20252,000.002,000.001,725.001,890.001,890.00-5.50%981
Sep 15, 20252,000.002,190.001,802.002,000.002,000.000.10%1,151
Sep 12, 20251,900.002,000.001,751.001,998.001,998.005.16%1,125
Sep 11, 20251,700.001,955.001,541.001,900.001,900.0011.76%14,623
Sep 10, 20251,505.001,700.001,505.001,700.001,700.0012.96%14,227
Sep 9, 20251,400.001,550.001,400.001,505.001,505.0011.48%15,378
Sep 8, 20251,229.001,400.001,229.001,350.001,350.009.93%4,482
Sep 5, 20251,228.001,228.001,177.001,228.001,228.000.33%8
Sep 4, 20251,224.001,224.001,100.001,224.001,224.003.47%2,285
Sep 3, 20251,230.001,247.001,180.001,183.001,183.00-3.82%13
Sep 2, 20251,232.001,232.001,180.001,230.001,230.000.41%7,330
Sep 1, 20251,240.001,240.001,121.001,225.001,225.001.24%315
Aug 29, 20251,106.001,217.001,106.001,210.001,210.003.86%7,113
Aug 28, 20251,175.001,176.001,165.001,165.001,165.00-0.85%14,211
Aug 27, 20251,195.001,195.001,175.001,175.001,175.000.43%702
Aug 26, 20251,180.001,180.001,112.001,170.001,170.000.95%796
Aug 25, 20251,195.001,195.001,125.001,159.001,159.00-2.36%6
Aug 22, 20251,190.001,190.001,125.001,187.001,187.001.54%534
Aug 21, 20251,198.001,198.001,100.001,169.001,169.00-1.76%306
Aug 20, 20251,198.001,198.001,189.001,190.001,190.003.03%101
Aug 19, 20251,050.001,198.001,050.001,155.001,155.001.40%507
Aug 18, 20251,183.001,183.001,110.001,139.001,139.000.89%3,228
Aug 14, 20251,198.001,198.001,032.001,129.001,129.00-15
Aug 13, 20251,199.001,199.001,050.001,129.001,129.00-0.53%27
Aug 12, 20251,010.001,199.001,010.001,135.001,135.001.70%16
Aug 11, 20251,198.001,198.001,050.001,116.001,116.00-2.11%3,664
Aug 8, 20251,200.001,200.001,107.001,140.001,140.00-2.98%1,107