KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,338.00
+83.00 (6.61%)
At close: May 8, 2026
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,348.00 | 1,348.00 | 1,201.00 | 1,343.00 | 1,343.00 | 3.31% | 3 |
| Apr 3, 2026 | 1,199.00 | 1,340.00 | 1,120.00 | 1,300.00 | 1,300.00 | 8.42% | 3,987 |
| Apr 2, 2026 | 1,200.00 | 1,200.00 | 1,121.00 | 1,199.00 | 1,199.00 | 0.84% | 3,003 |
| Apr 1, 2026 | 1,110.00 | 1,198.00 | 1,110.00 | 1,189.00 | 1,189.00 | - | 16,005 |
| Mar 31, 2026 | 1,196.00 | 1,196.00 | 1,100.00 | 1,189.00 | 1,189.00 | -0.59% | 13,168 |
| Mar 30, 2026 | 1,193.00 | 1,196.00 | 1,100.00 | 1,196.00 | 1,196.00 | -0.08% | 13,001 |
| Mar 27, 2026 | 1,199.00 | 1,199.00 | 1,150.00 | 1,197.00 | 1,197.00 | -0.17% | 1,551 |
| Mar 26, 2026 | 1,180.00 | 1,200.00 | 1,132.00 | 1,199.00 | 1,199.00 | 0.76% | 2,002 |
| Mar 25, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 4 |
| Mar 24, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.09% | 1 |
| Mar 23, 2026 | 1,184.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.09% | 2,514 |
| Mar 20, 2026 | 1,100.00 | 1,192.00 | 1,100.00 | 1,184.00 | 1,184.00 | -0.84% | 231 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | 2.23% | 22 |
| Mar 18, 2026 | 1,174.00 | 1,189.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.51% | 263 |
| Mar 17, 2026 | 1,198.00 | 1,198.00 | 1,075.00 | 1,174.00 | 1,174.00 | -1.34% | 1,537 |
| Mar 16, 2026 | 1,320.00 | 1,320.00 | 1,010.00 | 1,190.00 | 1,190.00 | 0.93% | 2,042 |
| Mar 13, 2026 | 1,199.00 | 1,199.00 | 1,179.00 | 1,179.00 | 1,179.00 | 7.28% | 31 |
| Mar 12, 2026 | 1,196.00 | 1,196.00 | 1,016.00 | 1,099.00 | 1,099.00 | -2.22% | 180 |
| Mar 11, 2026 | 1,127.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.27% | 24 |
| Mar 10, 2026 | 1,129.00 | 1,129.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.18% | 31 |
| Mar 9, 2026 | 1,130.00 | 1,130.00 | 1,031.00 | 1,129.00 | 1,129.00 | -0.27% | 53 |
| Mar 6, 2026 | 1,199.00 | 1,199.00 | 1,015.00 | 1,132.00 | 1,132.00 | -0.26% | 805 |
| Mar 5, 2026 | 1,195.00 | 1,195.00 | 1,022.00 | 1,135.00 | 1,135.00 | 1.43% | 10 |
| Mar 4, 2026 | 1,165.00 | 1,169.00 | 1,053.00 | 1,119.00 | 1,119.00 | -4.28% | 3,334 |
| Mar 3, 2026 | 1,193.00 | 1,193.00 | 1,054.00 | 1,169.00 | 1,169.00 | 0.43% | 306 |
| Feb 27, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,164.00 | 1,164.00 | 0.52% | 1,712 |
| Feb 26, 2026 | 1,200.00 | 1,200.00 | 1,060.00 | 1,158.00 | 1,158.00 | 1.76% | 1,031 |