KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,255.00
-5.00 (-0.40%)
At close: Jun 19, 2026
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,283.00 | 1,283.00 | 1,103.00 | 1,255.00 | 1,255.00 | -0.40% | 19 |
| Jun 18, 2026 | 1,282.00 | 1,282.00 | 1,101.00 | 1,260.00 | 1,260.00 | -1.72% | 4 |
| Jun 17, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 2.15% | 1 |
| Jun 16, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.79% | 10 |
| Jun 15, 2026 | 1,298.00 | 1,298.00 | 1,150.00 | 1,291.00 | 1,291.00 | -0.54% | 944 |
| Jun 12, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.93% | 1 |
| Jun 11, 2026 | 1,291.00 | 1,291.00 | 1,101.00 | 1,286.00 | 1,286.00 | 3.38% | 3 |
| Jun 10, 2026 | 1,245.00 | 1,245.00 | 1,046.00 | 1,244.00 | 1,244.00 | 1.63% | 4 |
| Jun 9, 2026 | 1,200.00 | 1,298.00 | 1,100.00 | 1,224.00 | 1,224.00 | 2.09% | 33 |
| Jun 8, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Jun 5, 2026 | 1,053.00 | 1,200.00 | 1,053.00 | 1,199.00 | 1,199.00 | 1.61% | 477 |
| Jun 4, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | - | 7,291 |
| Jun 2, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,180.00 | 1,180.00 | -0.67% | 891 |
| Jun 1, 2026 | 1,198.00 | 1,198.00 | 1,107.00 | 1,188.00 | 1,188.00 | -0.83% | 770 |
| May 29, 2026 | 1,200.00 | 1,246.00 | 1,110.00 | 1,198.00 | 1,198.00 | -0.17% | 4,727 |
| May 28, 2026 | 1,100.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 4.26% | 2,945 |
| May 27, 2026 | 1,295.00 | 1,295.00 | 1,151.00 | 1,151.00 | 1,151.00 | -11.05% | 2 |
| May 26, 2026 | 1,294.00 | 1,294.00 | 1,151.00 | 1,294.00 | 1,294.00 | 0.54% | 3 |
| May 22, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,287.00 | 1,287.00 | -0.08% | 5,004 |
| May 21, 2026 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 4.38% | 1 |
| May 20, 2026 | 1,234.00 | 1,235.00 | 1,104.00 | 1,234.00 | 1,234.00 | 6.29% | 608 |
| May 19, 2026 | 1,289.00 | 1,289.00 | 1,161.00 | 1,161.00 | 1,161.00 | -8.87% | 4 |
| May 18, 2026 | 1,295.00 | 1,295.00 | 1,203.00 | 1,274.00 | 1,274.00 | 3.58% | 4 |
| May 15, 2026 | 1,332.00 | 1,332.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.68% | 3,717 |
| May 14, 2026 | 1,328.00 | 1,328.00 | 1,249.00 | 1,277.00 | 1,277.00 | -1.62% | 935 |
| May 13, 2026 | 1,371.00 | 1,371.00 | 1,210.00 | 1,298.00 | 1,298.00 | -5.46% | 1,276 |
| May 12, 2026 | 1,385.00 | 1,385.00 | 1,250.00 | 1,373.00 | 1,373.00 | 3.23% | 168 |
| May 11, 2026 | 1,251.00 | 1,376.00 | 1,201.00 | 1,330.00 | 1,330.00 | -0.60% | 916 |
| May 8, 2026 | 1,284.00 | 1,369.00 | 1,223.00 | 1,338.00 | 1,338.00 | 6.61% | 4,175 |
| May 7, 2026 | 1,396.00 | 1,396.00 | 1,253.00 | 1,255.00 | 1,255.00 | -9.06% | 1,039 |
| May 6, 2026 | 1,396.00 | 1,396.00 | 1,250.00 | 1,380.00 | 1,380.00 | 2.07% | 82 |
| May 4, 2026 | 1,367.00 | 1,367.00 | 1,252.00 | 1,352.00 | 1,352.00 | 0.90% | 1,736 |
| Apr 30, 2026 | 1,363.00 | 1,363.00 | 1,261.00 | 1,340.00 | 1,340.00 | 2.68% | 663 |
| Apr 29, 2026 | 1,345.00 | 1,345.00 | 1,252.00 | 1,305.00 | 1,305.00 | 1.79% | 1,628 |
| Apr 28, 2026 | 1,398.00 | 1,398.00 | 1,250.00 | 1,282.00 | 1,282.00 | -5.25% | 3,117 |
| Apr 27, 2026 | 1,250.00 | 1,383.00 | 1,250.00 | 1,353.00 | 1,353.00 | -1.17% | 31 |
| Apr 24, 2026 | 1,398.00 | 1,398.00 | 1,299.00 | 1,369.00 | 1,369.00 | -0.65% | 3,850 |
| Apr 23, 2026 | 1,281.00 | 1,382.00 | 1,281.00 | 1,378.00 | 1,378.00 | -0.36% | 240 |
| Apr 22, 2026 | 1,211.00 | 1,390.00 | 1,211.00 | 1,383.00 | 1,383.00 | 0.73% | 4,326 |
| Apr 21, 2026 | 1,250.00 | 1,383.00 | 1,250.00 | 1,373.00 | 1,373.00 | 2.62% | 2,632 |
| Apr 20, 2026 | 1,250.00 | 1,344.00 | 1,250.00 | 1,338.00 | 1,338.00 | 5.27% | 789 |
| Apr 17, 2026 | 1,260.00 | 1,389.00 | 1,260.00 | 1,271.00 | 1,271.00 | -8.16% | 386 |
| Apr 16, 2026 | 1,393.00 | 1,393.00 | 1,231.00 | 1,384.00 | 1,384.00 | 4.53% | 3,466 |
| Apr 15, 2026 | 1,339.00 | 1,339.00 | 1,255.00 | 1,324.00 | 1,324.00 | 1.92% | 49 |
| Apr 14, 2026 | 1,397.00 | 1,397.00 | 1,251.00 | 1,299.00 | 1,299.00 | -5.32% | 200 |
| Apr 13, 2026 | 1,371.00 | 1,372.00 | 1,365.00 | 1,372.00 | 1,372.00 | 3.47% | 2,073 |
| Apr 10, 2026 | 1,344.00 | 1,344.00 | 1,250.00 | 1,326.00 | 1,326.00 | 1.30% | 35 |
| Apr 9, 2026 | 1,324.00 | 1,324.00 | 1,280.00 | 1,309.00 | 1,309.00 | 1.32% | 165 |
| Apr 8, 2026 | 1,396.00 | 1,396.00 | 1,207.00 | 1,292.00 | 1,292.00 | -5.49% | 4,066 |
| Apr 7, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.79% | 1,880 |