KC Industry Co.,Ltd. (XKON:112190)
South Korea · Delayed Price · Currency is KRW 1,130.00
-53.00 (-4.48%)
At close: Oct 23, 2026
KC Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.48% | 1 |
| Oct 22, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 3.32% | 1 |
| Oct 21, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5.05% | 1 |
| Oct 20, 2026 | 1,119.00 | 1,142.00 | 1,003.00 | 1,090.00 | 1,090.00 | -2.59% | 1,261 |
| Oct 19, 2026 | 1,180.00 | 1,180.00 | 1,051.00 | 1,119.00 | 1,119.00 | -5.49% | 4,018 |
| Oct 16, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 3.86% | 1 |
| Oct 15, 2026 | 1,187.00 | 1,187.00 | 1,011.00 | 1,140.00 | 1,140.00 | -4.12% | 2,791 |
| Oct 14, 2026 | 1,199.00 | 1,199.00 | 1,024.00 | 1,189.00 | 1,189.00 | -0.59% | 430 |
| Oct 13, 2026 | 1,199.00 | 1,199.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.08% | 8 |
| Oct 12, 2026 | 1,199.00 | 1,199.00 | 1,071.00 | 1,197.00 | 1,197.00 | 0.08% | 1,023 |
| Oct 8, 2026 | 1,214.00 | 1,214.00 | 1,051.00 | 1,196.00 | 1,196.00 | -0.08% | 1,081 |
| Oct 7, 2026 | 1,242.00 | 1,242.00 | 1,110.00 | 1,197.00 | 1,197.00 | 0.67% | 1,282 |
| Oct 6, 2026 | 1,199.00 | 1,199.00 | 1,051.00 | 1,189.00 | 1,189.00 | - | 1,288 |
| Oct 2, 2026 | 1,196.00 | 1,196.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 31 |
| Oct 1, 2026 | 1,194.00 | 1,194.00 | 1,080.00 | 1,189.00 | 1,189.00 | 1.19% | 121 |
| Sep 30, 2026 | 1,157.00 | 1,184.00 | 1,010.00 | 1,175.00 | 1,175.00 | 1.56% | 2,315 |
| Sep 29, 2026 | 1,159.00 | 1,159.00 | 1,156.00 | 1,157.00 | 1,157.00 | 2.39% | 27 |
| Sep 28, 2026 | 1,011.00 | 1,167.00 | 1,011.00 | 1,130.00 | 1,130.00 | -3.42% | 579 |
| Sep 23, 2026 | 1,194.00 | 1,194.00 | 1,042.00 | 1,170.00 | 1,170.00 | -1.85% | 736 |
| Sep 22, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.34% | 1 |
| Sep 21, 2026 | 1,199.00 | 1,199.00 | 1,070.00 | 1,188.00 | 1,188.00 | -0.92% | 4,688 |
| Sep 18, 2026 | 1,196.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.33% | 6,272 |
| Sep 17, 2026 | 1,199.00 | 1,199.00 | 1,060.00 | 1,195.00 | 1,195.00 | 0.17% | 634 |
| Sep 16, 2026 | 1,199.00 | 1,199.00 | 1,051.00 | 1,193.00 | 1,193.00 | 0.08% | 289 |
| Sep 15, 2026 | 1,199.00 | 1,199.00 | 1,108.00 | 1,192.00 | 1,192.00 | -0.17% | 178 |
| Sep 14, 2026 | 1,198.00 | 1,198.00 | 1,101.00 | 1,194.00 | 1,194.00 | - | 355 |
| Sep 11, 2026 | 1,190.00 | 1,195.00 | 1,188.00 | 1,194.00 | 1,194.00 | 8.45% | 16 |
| Sep 10, 2026 | 1,198.00 | 1,199.00 | 1,101.00 | 1,101.00 | 1,101.00 | -9.38% | 866 |
| Sep 9, 2026 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 35 |
| Sep 8, 2026 | 1,243.00 | 1,243.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.05% | 18 |
| Sep 7, 2026 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.80% | 74 |
| Sep 4, 2026 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1.14% | 1 |
| Sep 3, 2026 | 1,244.00 | 1,244.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.05% | 11 |
| Sep 2, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.81% | 3 |
| Sep 1, 2026 | 1,242.00 | 1,242.00 | 1,201.00 | 1,232.00 | 1,232.00 | 0.74% | 16 |
| Aug 31, 2026 | 1,287.00 | 1,287.00 | 1,105.00 | 1,223.00 | 1,223.00 | -4.68% | 20 |
| Aug 28, 2026 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.47% | 1 |
| Aug 27, 2026 | 1,284.00 | 1,284.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.31% | 2 |
| Aug 26, 2026 | 1,287.00 | 1,287.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.31% | 12 |
| Aug 25, 2026 | 1,299.00 | 1,299.00 | 1,200.00 | 1,277.00 | 1,277.00 | -1.01% | 1,714 |
| Aug 24, 2026 | 1,299.00 | 1,299.00 | 1,289.00 | 1,290.00 | 1,290.00 | 5.48% | 155 |
| 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 |