KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,187.00
+18.00 (1.54%)
At close: Aug 22, 2025, 3:30 PM KST
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,190.00 | 1,190.00 | 1,125.00 | 1,187.00 | - | 1.54% | 534 |
| Aug 21, 2025 | 1,198.00 | 1,198.00 | 1,100.00 | 1,169.00 | - | -1.76% | 306 |
| Aug 20, 2025 | 1,198.00 | 1,198.00 | 1,189.00 | 1,190.00 | - | 3.03% | 101 |
| Aug 19, 2025 | 1,050.00 | 1,198.00 | 1,050.00 | 1,155.00 | - | 1.40% | 507 |
| Aug 18, 2025 | 1,183.00 | 1,183.00 | 1,110.00 | 1,139.00 | - | 0.89% | 3,228 |
| Aug 14, 2025 | 1,198.00 | 1,198.00 | 1,032.00 | 1,129.00 | - | - | 15 |
| Aug 13, 2025 | 1,199.00 | 1,199.00 | 1,050.00 | 1,129.00 | - | -0.53% | 27 |
| Aug 12, 2025 | 1,010.00 | 1,199.00 | 1,010.00 | 1,135.00 | - | 1.70% | 16 |
| Aug 11, 2025 | 1,198.00 | 1,198.00 | 1,050.00 | 1,116.00 | - | -2.11% | 3,664 |
| Aug 8, 2025 | 1,200.00 | 1,200.00 | 1,107.00 | 1,140.00 | - | -2.98% | 1,107 |
| Aug 7, 2025 | 1,186.00 | 1,186.00 | 1,111.00 | 1,175.00 | - | 3.16% | 6 |
| Aug 6, 2025 | 1,173.00 | 1,173.00 | 1,121.00 | 1,139.00 | - | -3.47% | 2,160 |
| Aug 5, 2025 | 1,102.00 | 1,195.00 | 1,102.00 | 1,180.00 | - | -1.67% | 3 |
| Aug 4, 2025 | 1,226.00 | 1,226.00 | 1,100.00 | 1,200.00 | - | 3.00% | 17 |
| Aug 1, 2025 | 1,219.00 | 1,219.00 | 1,101.00 | 1,165.00 | - | -1.52% | 15 |
| Jul 31, 2025 | 1,243.00 | 1,243.00 | 1,140.00 | 1,183.00 | - | -0.08% | 3,748 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,100.00 | 1,184.00 | - | -0.34% | 4 |
| Jul 29, 2025 | 1,120.00 | 1,190.00 | 1,120.00 | 1,188.00 | - | 6.07% | 4 |
| Jul 28, 2025 | 1,225.00 | 1,225.00 | 1,108.00 | 1,120.00 | - | -5.96% | 2,597 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,116.00 | 1,191.00 | - | 0.59% | 4 |
| Jul 24, 2025 | 1,220.00 | 1,220.00 | 1,104.00 | 1,184.00 | - | 1.98% | 7 |
| Jul 23, 2025 | 1,198.00 | 1,198.00 | 1,101.00 | 1,161.00 | - | 0.43% | 115 |
| Jul 22, 2025 | 1,290.00 | 1,290.00 | 1,125.00 | 1,156.00 | - | 1.58% | 102 |
| Jul 21, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,138.00 | - | -1.56% | 1,039 |
| Jul 18, 2025 | 1,155.00 | 1,245.00 | 1,101.00 | 1,156.00 | - | 0.09% | 1,570 |
| Jul 17, 2025 | 1,197.00 | 1,197.00 | 1,055.00 | 1,155.00 | - | -0.35% | 55 |
| Jul 16, 2025 | 1,197.00 | 1,197.00 | 1,103.00 | 1,159.00 | - | -3.34% | 1,798 |
| Jul 15, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 4.62% | 2 |
| Jul 14, 2025 | 1,185.00 | 1,185.00 | 1,055.00 | 1,146.00 | - | - | 10,135 |
| Jul 11, 2025 | 1,199.00 | 1,199.00 | 1,113.00 | 1,146.00 | - | -1.12% | 1,288 |
| Jul 10, 2025 | 1,240.00 | 1,240.00 | 1,105.00 | 1,159.00 | - | -3.34% | 19 |
| Jul 9, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 2.65% | 4 |
| Jul 8, 2025 | 1,112.00 | 1,169.00 | 1,056.00 | 1,168.00 | - | 5.04% | 5 |
| Jul 7, 2025 | 1,170.00 | 1,170.00 | 1,100.00 | 1,112.00 | - | -5.76% | 3,599 |
| Jul 4, 2025 | 1,300.00 | 1,300.00 | 1,101.00 | 1,180.00 | - | 2.70% | 1,156 |
| Jul 3, 2025 | 1,244.00 | 1,244.00 | 1,111.00 | 1,149.00 | - | -0.09% | 1,557 |
| Jul 2, 2025 | 1,121.00 | 1,299.00 | 1,121.00 | 1,150.00 | - | -5.74% | 361 |
| Jul 1, 2025 | 1,240.00 | 1,240.00 | 1,122.00 | 1,220.00 | - | -1.61% | 7 |
| Jun 30, 2025 | 1,290.00 | 1,290.00 | 1,123.00 | 1,240.00 | - | -2.75% | 16 |
| Jun 27, 2025 | 1,299.00 | 1,299.00 | 1,120.00 | 1,275.00 | - | -0.62% | 1,361 |
| Jun 26, 2025 | 1,300.00 | 1,300.00 | 1,120.00 | 1,283.00 | - | 4.39% | 5 |
| Jun 25, 2025 | 1,244.00 | 1,244.00 | 1,111.00 | 1,229.00 | - | 7.06% | 505 |
| Jun 24, 2025 | 1,170.00 | 1,170.00 | 1,112.00 | 1,148.00 | - | -1.37% | 2,042 |
| Jun 23, 2025 | 1,170.00 | 1,170.00 | 1,101.00 | 1,164.00 | - | -2.84% | 7 |
| Jun 20, 2025 | 1,251.00 | 1,251.00 | 1,198.00 | 1,198.00 | - | -4.24% | 14 |
| Jun 19, 2025 | 1,253.00 | 1,253.00 | 1,112.00 | 1,251.00 | - | 7.38% | 1,006 |
| Jun 18, 2025 | 1,165.00 | 1,165.00 | 1,114.00 | 1,165.00 | - | 1.39% | 4 |
| Jun 17, 2025 | 1,273.00 | 1,273.00 | 1,101.00 | 1,149.00 | - | -0.09% | 407 |
| Jun 16, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 2.86% | 2 |
| Jun 13, 2025 | 1,255.00 | 1,255.00 | 1,110.00 | 1,118.00 | - | -2.78% | 4,012 |