KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,223.00
+122.00 (11.08%)
At close: Aug 21, 2026
KC Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 11.08% | 3 |
| Aug 20, 2026 | 1,199.00 | 1,240.00 | 1,101.00 | 1,101.00 | 1,101.00 | -8.02% | 32 |
| Aug 19, 2026 | 1,199.00 | 1,199.00 | 1,197.00 | 1,197.00 | 1,197.00 | 8.33% | 7 |
| Aug 18, 2026 | 1,299.00 | 1,299.00 | 1,105.00 | 1,105.00 | 1,105.00 | -14.93% | 513 |
| Aug 14, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.15% | 1 |
| Aug 13, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.62% | 1 |
| Aug 12, 2026 | 1,300.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.69% | 3 |
| Aug 11, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 3.76% | 1 |
| Aug 10, 2026 | 1,293.00 | 1,293.00 | 1,250.00 | 1,251.00 | 1,251.00 | -2.80% | 31 |
| Aug 7, 2026 | 1,299.00 | 1,299.00 | 1,130.00 | 1,287.00 | 1,287.00 | 5.49% | 3 |
| Aug 6, 2026 | 1,226.00 | 1,226.00 | 1,150.00 | 1,220.00 | 1,220.00 | 1.75% | 123 |
| Aug 5, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.17% | 1 |
| Aug 4, 2026 | 1,198.00 | 1,198.00 | 1,050.00 | 1,197.00 | 1,197.00 | -0.17% | 8 |
| Aug 3, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Jul 31, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1.27% | 1 |
| Jul 30, 2026 | 1,100.00 | 1,184.00 | 1,099.00 | 1,184.00 | 1,184.00 | 13.30% | 70 |
| Jul 29, 2026 | 1,244.00 | 1,244.00 | 1,043.00 | 1,045.00 | 1,045.00 | -14.69% | 4,449 |
| Jul 28, 2026 | 1,296.00 | 1,296.00 | 1,105.00 | 1,225.00 | 1,225.00 | -5.55% | 4 |
| Jul 27, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.78% | 1 |
| Jul 24, 2026 | 1,296.00 | 1,296.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.92% | 3 |
| Jul 23, 2026 | 1,398.00 | 1,398.00 | 1,200.00 | 1,299.00 | 1,299.00 | 0.46% | 22 |
| Jul 22, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0.78% | 1 |
| Jul 21, 2026 | 1,284.00 | 1,284.00 | 1,100.00 | 1,283.00 | 1,283.00 | 1.10% | 3 |
| Jul 20, 2026 | 1,285.00 | 1,285.00 | 1,130.00 | 1,269.00 | 1,269.00 | 0.08% | 3 |
| Jul 16, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1.93% | 1 |
| Jul 15, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1.88% | 1 |
| Jul 14, 2026 | 1,251.00 | 1,251.00 | 1,150.00 | 1,221.00 | 1,221.00 | -4.01% | 1,004 |
| Jul 13, 2026 | 1,200.00 | 1,272.00 | 1,200.00 | 1,272.00 | 1,272.00 | 1.35% | 11 |
| Jul 10, 2026 | 1,288.00 | 1,288.00 | 1,150.00 | 1,255.00 | 1,255.00 | -0.40% | 1,004 |
| Jul 9, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.69% | 1 |
| Jul 8, 2026 | 1,245.00 | 1,245.00 | 1,150.00 | 1,239.00 | 1,239.00 | 0.41% | 5 |
| Jul 7, 2026 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.08% | 1 |
| Jul 6, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2.92% | 11 |
| Jul 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 2 |
| Jul 2, 2026 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | - | 5,202 |
| Jul 1, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 8 |
| Jun 30, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 0.17% | 3 |
| Jun 29, 2026 | 1,199.00 | 1,199.00 | 1,052.00 | 1,198.00 | 1,198.00 | -2.44% | 2,103 |
| Jun 26, 2026 | 1,190.00 | 1,235.00 | 1,016.00 | 1,228.00 | 1,228.00 | 3.28% | 63 |
| Jun 25, 2026 | 1,180.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.08% | 242 |
| Jun 24, 2026 | 1,199.00 | 1,199.00 | 1,017.00 | 1,190.00 | 1,190.00 | -2.46% | 3 |
| Jun 22, 2026 | 1,260.00 | 1,260.00 | 1,067.00 | 1,220.00 | 1,220.00 | -2.79% | 6,617 |
| 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 |