KC Industry Co.,Ltd. (XKON:112190)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,499.00 | 1,499.00 | 1,355.00 | 1,430.00 | 1,430.00 | 5.69% | 8,362 |
| Oct 23, 2025 | 1,499.00 | 1,499.00 | 1,353.00 | 1,353.00 | 1,353.00 | -9.62% | 8 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,360.00 | 1,497.00 | 1,497.00 | 1.56% | 109 |
| Oct 21, 2025 | 1,479.00 | 1,479.00 | 1,309.00 | 1,474.00 | 1,474.00 | 12.95% | 4,063 |
| Oct 20, 2025 | 1,398.00 | 1,415.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6.01% | 4,984 |
| Oct 17, 2025 | 1,549.00 | 1,549.00 | 1,231.00 | 1,231.00 | 1,231.00 | -12.38% | 2,133 |
| Oct 16, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,405.00 | 1,405.00 | -6.08% | 1,036 |
| Oct 15, 2025 | 1,598.00 | 1,598.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.51% | 315 |
| Oct 14, 2025 | 1,590.00 | 1,590.00 | 1,420.00 | 1,519.00 | 1,519.00 | 7.20% | 4,716 |
| Oct 13, 2025 | 1,640.00 | 1,640.00 | 1,417.00 | 1,417.00 | 1,417.00 | -6.53% | 1,033 |
| Oct 10, 2025 | 1,688.00 | 1,688.00 | 1,516.00 | 1,516.00 | 1,516.00 | -8.62% | 6,046 |
| Oct 2, 2025 | 1,699.00 | 1,699.00 | 1,516.00 | 1,659.00 | 1,659.00 | 3.36% | 1,807 |
| Oct 1, 2025 | 1,799.00 | 1,799.00 | 1,600.00 | 1,605.00 | 1,605.00 | -4.92% | 3,034 |
| Sep 30, 2025 | 1,699.00 | 1,699.00 | 1,605.00 | 1,688.00 | 1,688.00 | -0.35% | 2,132 |
| Sep 29, 2025 | 1,699.00 | 1,699.00 | 1,580.00 | 1,694.00 | 1,694.00 | 7.22% | 10,342 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,580.00 | 1,580.00 | -6.45% | 20 |
| Sep 25, 2025 | 1,690.00 | 1,699.00 | 1,500.00 | 1,689.00 | 1,689.00 | -0.06% | 134 |
| Sep 24, 2025 | 1,600.00 | 1,700.00 | 1,580.00 | 1,690.00 | 1,690.00 | 5.63% | 1,977 |
| Sep 23, 2025 | 1,400.00 | 1,668.00 | 1,400.00 | 1,600.00 | 1,600.00 | 10.27% | 1,529 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,450.00 | 1,451.00 | 1,451.00 | -4.29% | 593 |
| Sep 19, 2025 | 1,700.00 | 1,700.00 | 1,516.00 | 1,516.00 | 1,516.00 | -10.82% | 953 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.01% | 2,449 |
| Sep 17, 2025 | 1,900.00 | 1,999.00 | 1,800.00 | 1,889.00 | 1,889.00 | -0.05% | 341 |
| Sep 16, 2025 | 2,000.00 | 2,000.00 | 1,725.00 | 1,890.00 | 1,890.00 | -5.50% | 981 |
| Sep 15, 2025 | 2,000.00 | 2,190.00 | 1,802.00 | 2,000.00 | 2,000.00 | 0.10% | 1,151 |
| Sep 12, 2025 | 1,900.00 | 2,000.00 | 1,751.00 | 1,998.00 | 1,998.00 | 5.16% | 1,125 |
| Sep 11, 2025 | 1,700.00 | 1,955.00 | 1,541.00 | 1,900.00 | 1,900.00 | 11.76% | 14,623 |
| Sep 10, 2025 | 1,505.00 | 1,700.00 | 1,505.00 | 1,700.00 | 1,700.00 | 12.96% | 14,227 |
| Sep 9, 2025 | 1,400.00 | 1,550.00 | 1,400.00 | 1,505.00 | 1,505.00 | 11.48% | 15,378 |
| Sep 8, 2025 | 1,229.00 | 1,400.00 | 1,229.00 | 1,350.00 | 1,350.00 | 9.93% | 4,482 |
| Sep 5, 2025 | 1,228.00 | 1,228.00 | 1,177.00 | 1,228.00 | 1,228.00 | 0.33% | 8 |
| Sep 4, 2025 | 1,224.00 | 1,224.00 | 1,100.00 | 1,224.00 | 1,224.00 | 3.47% | 2,285 |
| Sep 3, 2025 | 1,230.00 | 1,247.00 | 1,180.00 | 1,183.00 | 1,183.00 | -3.82% | 13 |
| Sep 2, 2025 | 1,232.00 | 1,232.00 | 1,180.00 | 1,230.00 | 1,230.00 | 0.41% | 7,330 |
| Sep 1, 2025 | 1,240.00 | 1,240.00 | 1,121.00 | 1,225.00 | 1,225.00 | 1.24% | 315 |
| Aug 29, 2025 | 1,106.00 | 1,217.00 | 1,106.00 | 1,210.00 | 1,210.00 | 3.86% | 7,113 |
| Aug 28, 2025 | 1,175.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 14,211 |
| Aug 27, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.43% | 702 |
| Aug 26, 2025 | 1,180.00 | 1,180.00 | 1,112.00 | 1,170.00 | 1,170.00 | 0.95% | 796 |
| Aug 25, 2025 | 1,195.00 | 1,195.00 | 1,125.00 | 1,159.00 | 1,159.00 | -2.36% | 6 |
| Aug 22, 2025 | 1,190.00 | 1,190.00 | 1,125.00 | 1,187.00 | 1,187.00 | 1.54% | 534 |
| Aug 21, 2025 | 1,198.00 | 1,198.00 | 1,100.00 | 1,169.00 | 1,169.00 | -1.76% | 306 |
| Aug 20, 2025 | 1,198.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | 3.03% | 101 |
| Aug 19, 2025 | 1,050.00 | 1,198.00 | 1,050.00 | 1,155.00 | 1,155.00 | 1.40% | 507 |
| Aug 18, 2025 | 1,183.00 | 1,183.00 | 1,110.00 | 1,139.00 | 1,139.00 | 0.89% | 3,228 |
| Aug 14, 2025 | 1,198.00 | 1,198.00 | 1,032.00 | 1,129.00 | 1,129.00 | - | 15 |
| Aug 13, 2025 | 1,199.00 | 1,199.00 | 1,050.00 | 1,129.00 | 1,129.00 | -0.53% | 27 |
| Aug 12, 2025 | 1,010.00 | 1,199.00 | 1,010.00 | 1,135.00 | 1,135.00 | 1.70% | 16 |
| Aug 11, 2025 | 1,198.00 | 1,198.00 | 1,050.00 | 1,116.00 | 1,116.00 | -2.11% | 3,664 |
| Aug 8, 2025 | 1,200.00 | 1,200.00 | 1,107.00 | 1,140.00 | 1,140.00 | -2.98% | 1,107 |