KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,650.00
-49.00 (-2.88%)
At close: Jan 7, 2026
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,750.00 | 1,750.00 | 1,501.00 | 1,637.00 | 1,637.00 | -0.79% | 5,139 |
| Jan 7, 2026 | 1,699.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.88% | 26 |
| Jan 6, 2026 | 1,768.00 | 1,768.00 | 1,699.00 | 1,699.00 | 1,699.00 | -4.01% | 3 |
| Jan 5, 2026 | 1,800.00 | 1,889.00 | 1,606.00 | 1,770.00 | 1,770.00 | -0.45% | 8,594 |
| Jan 2, 2026 | 1,778.00 | 1,778.00 | 1,611.00 | 1,778.00 | 1,778.00 | 4.59% | 102 |
| Dec 30, 2025 | 1,750.00 | 1,750.00 | 1,605.00 | 1,700.00 | 1,700.00 | -2.86% | 3,757 |
| Dec 29, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.98% | 1,168 |
| Dec 26, 2025 | 1,800.00 | 1,946.00 | 1,625.00 | 1,733.00 | 1,733.00 | -0.80% | 5,032 |
| Dec 24, 2025 | 1,703.00 | 1,769.00 | 1,600.00 | 1,747.00 | 1,747.00 | 2.58% | 2,474 |
| Dec 23, 2025 | 1,770.00 | 1,770.00 | 1,703.00 | 1,703.00 | 1,703.00 | -4.33% | 2,202 |
| Dec 22, 2025 | 1,799.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 1.19% | 9,717 |
| Dec 19, 2025 | 1,600.00 | 1,800.00 | 1,510.00 | 1,759.00 | 1,759.00 | 10.28% | 8,505 |
| Dec 18, 2025 | 1,476.00 | 1,595.00 | 1,461.00 | 1,595.00 | 1,595.00 | 6.76% | 3,554 |
| Dec 17, 2025 | 1,499.00 | 1,499.00 | 1,363.00 | 1,494.00 | 1,494.00 | 4.04% | 18 |
| Dec 16, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 501 |
| Dec 15, 2025 | 1,499.00 | 1,499.00 | 1,350.00 | 1,436.00 | 1,436.00 | 1.27% | 17 |
| Dec 12, 2025 | 1,489.00 | 1,489.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 83 |
| Dec 11, 2025 | 1,499.00 | 1,599.00 | 1,351.00 | 1,419.00 | 1,419.00 | -10.70% | 4,051 |
| Dec 10, 2025 | 1,596.00 | 1,596.00 | 1,336.00 | 1,589.00 | 1,589.00 | 2.06% | 884 |
| Dec 9, 2025 | 1,578.00 | 1,578.00 | 1,307.00 | 1,557.00 | 1,557.00 | 4.01% | 173 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,333.00 | 1,497.00 | 1,497.00 | -0.13% | 96 |
| Dec 5, 2025 | 1,499.00 | 1,499.00 | 1,383.00 | 1,499.00 | 1,499.00 | 0.54% | 218 |
| Dec 4, 2025 | 1,495.00 | 1,495.00 | 1,349.00 | 1,491.00 | 1,491.00 | -0.13% | 3 |
| Dec 3, 2025 | 1,499.00 | 1,499.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.07% | 7 |
| Dec 2, 2025 | 1,499.00 | 1,499.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.20% | 6 |
| Dec 1, 2025 | 1,399.00 | 1,500.00 | 1,350.00 | 1,497.00 | 1,497.00 | 7.01% | 253 |
| Nov 28, 2025 | 1,379.00 | 1,500.00 | 1,379.00 | 1,399.00 | 1,399.00 | 0.07% | 2,099 |
| Nov 27, 2025 | 1,398.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,398.00 | -3.19% | 205 |
| Nov 26, 2025 | 1,449.00 | 1,449.00 | 1,333.00 | 1,444.00 | 1,444.00 | 8.41% | 102 |
| Nov 25, 2025 | 1,314.00 | 1,499.00 | 1,314.00 | 1,332.00 | 1,332.00 | -10.78% | 61 |
| Nov 24, 2025 | 1,499.00 | 1,499.00 | 1,331.00 | 1,493.00 | 1,493.00 | 1.01% | 22 |
| Nov 21, 2025 | 1,499.00 | 1,499.00 | 1,260.00 | 1,478.00 | 1,478.00 | 6.33% | 39 |
| Nov 20, 2025 | 1,447.00 | 1,447.00 | 1,328.00 | 1,390.00 | 1,390.00 | 4.98% | 530 |
| Nov 19, 2025 | 1,496.00 | 1,496.00 | 1,320.00 | 1,324.00 | 1,324.00 | -9.50% | 465 |
| Nov 18, 2025 | 1,498.00 | 1,498.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1.11% | 189 |
| Nov 17, 2025 | 1,488.00 | 1,488.00 | 1,301.00 | 1,447.00 | 1,447.00 | 2.12% | 70 |
| Nov 14, 2025 | 1,426.00 | 1,426.00 | 1,332.00 | 1,417.00 | 1,417.00 | 7.27% | 160 |
| Nov 13, 2025 | 1,469.00 | 1,469.00 | 1,301.00 | 1,321.00 | 1,321.00 | 0.76% | 1,192 |
| Nov 12, 2025 | 1,448.00 | 1,448.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.32% | 44 |
| Nov 11, 2025 | 1,498.00 | 1,498.00 | 1,356.00 | 1,356.00 | 1,356.00 | -5.77% | 78 |
| Nov 10, 2025 | 1,448.00 | 1,448.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1.41% | 5 |
| Nov 7, 2025 | 1,450.00 | 1,450.00 | 1,353.00 | 1,419.00 | 1,419.00 | 4.88% | 675 |
| Nov 6, 2025 | 1,450.00 | 1,450.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.22% | 6 |
| Nov 5, 2025 | 1,579.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.90% | 11 |
| Nov 4, 2025 | 1,458.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 997 |
| Nov 3, 2025 | 1,468.00 | 1,468.00 | 1,317.00 | 1,460.00 | 1,460.00 | -0.61% | 832 |
| Oct 31, 2025 | 1,495.00 | 1,495.00 | 1,337.00 | 1,469.00 | 1,469.00 | 9.96% | 15,398 |
| Oct 30, 2025 | 1,500.00 | 1,500.00 | 1,336.00 | 1,336.00 | 1,336.00 | -6.51% | 8 |
| Oct 29, 2025 | 1,649.00 | 1,649.00 | 1,320.00 | 1,429.00 | 1,429.00 | -0.97% | 57 |
| Oct 28, 2025 | 1,498.00 | 1,498.00 | 1,330.00 | 1,443.00 | 1,443.00 | -1.37% | 136 |