KCAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.24	10.24	10.24	10.24	10.24	0.23%	114
May 11, 2026	10.25	10.25	10.21	10.22	10.22	0.43%	2,128
May 8, 2026	10.15	10.25	10.15	10.17	10.17	-0.07%	11,220
May 7, 2026	10.20	10.20	10.15	10.18	10.18	-0.44%	20,045
May 5, 2026	10.23	10.23	10.23	10.23	10.23	0.25%	948
May 4, 2026	10.25	10.25	10.20	10.20	10.20	-0.39%	231
May 1, 2026	10.24	10.24	10.24	10.24	10.24	0.29%	2,022
Apr 30, 2026	10.15	10.21	10.14	10.21	10.21	-0.10%	17,561
Apr 29, 2026	10.22	10.22	10.22	10.22	10.22	-0.20%	1,394
Apr 28, 2026	10.12	10.24	10.12	10.24	10.24	0.39%	257
Apr 27, 2026	10.20	10.20	10.20	10.20	10.20	-	915
Apr 24, 2026	10.10	10.22	10.10	10.20	10.20	0.99%	23,137
Apr 23, 2026	10.18	10.18	10.10	10.10	10.10	-0.49%	2,408
Apr 21, 2026	10.17	10.17	10.15	10.15	10.15	-	1,946
Apr 20, 2026	10.11	10.15	10.11	10.15	10.15	0.50%	354
Apr 17, 2026	10.10	10.10	10.10	10.10	10.10	0.30%	705
Apr 16, 2026	10.13	10.13	10.07	10.07	10.07	-0.59%	563
Apr 15, 2026	10.13	10.13	10.13	10.13	10.13	0.50%	124
Apr 14, 2026	10.08	10.08	10.08	10.08	10.08	-0.20%	2,773
Apr 13, 2026	10.12	10.12	10.08	10.10	10.10	0.10%	16,624
Apr 10, 2026	10.13	10.13	10.00	10.09	10.09	-0.39%	20,147
Apr 9, 2026	10.15	10.16	10.13	10.13	10.13	0.40%	1,724
Apr 8, 2026	10.09	10.09	10.09	10.09	10.09	0.30%	390
Apr 7, 2026	10.13	10.13	10.06	10.06	10.06	-0.30%	389
Apr 6, 2026	10.08	10.10	10.08	10.09	10.09	0.60%	597
Apr 2, 2026	10.05	10.05	10.00	10.03	10.03	-0.30%	2,366
Apr 1, 2026	10.10	10.11	10.05	10.06	10.06	0.20%	45,841
Mar 31, 2026	10.09	10.09	10.04	10.04	10.04	0.30%	1,236
Mar 30, 2026	10.12	10.12	10.01	10.01	10.01	-0.40%	956
Mar 27, 2026	10.00	10.05	10.00	10.05	10.05	0.50%	570
Mar 26, 2026	10.04	10.10	10.00	10.00	10.00	-0.50%	1,196
Mar 25, 2026	9.99	10.10	9.99	10.05	10.05	0.40%	951
Mar 24, 2026	10.00	10.09	10.00	10.01	10.01	0.10%	1,626
Mar 23, 2026	10.00	10.00	10.00	10.00	10.00	-0.10%	551
Mar 20, 2026	10.03	10.05	10.00	10.01	10.01	-0.79%	20,777
Mar 19, 2026	10.09	10.09	10.09	10.09	10.09	-0.10%	2,260
Mar 18, 2026	10.05	10.10	10.05	10.10	10.10	0.80%	502
Mar 17, 2026	10.00	10.05	10.00	10.02	10.02	-0.30%	2,834
Mar 16, 2026	10.10	10.10	10.05	10.05	10.05	-	4,588
Mar 13, 2026	10.05	10.05	10.05	10.05	10.05	0.40%	257
Mar 12, 2026	10.00	10.04	10.00	10.01	10.01	-0.30%	33,838
Mar 11, 2026	10.00	10.04	10.00	10.04	10.04	0.30%	37,616
Mar 10, 2026	10.00	10.01	10.00	10.01	10.01	-	6,243
Mar 9, 2026	10.01	10.01	10.00	10.01	10.01	-	171,860
Mar 6, 2026	10.05	10.05	9.99	10.01	10.01	-	1,702,959
Mar 5, 2026	10.00	10.01	10.00	10.01	10.01	0.10%	415,705