KC Green Holdings Co., Ltd. (KRX:009440)
South Korea
· Delayed Price · Currency is KRW 756.00
+18.00 (2.44%)
Mar 19, 2025, 3:30 PM KST
KC Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 738.00 | 757.00 | 738.00 | 756.00 | 756.00 | 2.44% | 24,106 |
| Mar 18, 2025 | 770.00 | 772.00 | 732.00 | 738.00 | 738.00 | -0.67% | 28,438 |
| Mar 17, 2025 | 751.00 | 751.00 | 736.00 | 743.00 | 743.00 | -1.20% | 20,398 |
| Mar 14, 2025 | 764.00 | 765.00 | 751.00 | 752.00 | 752.00 | -1.70% | 14,448 |
| Mar 13, 2025 | 779.00 | 779.00 | 765.00 | 765.00 | 765.00 | -0.78% | 10,205 |
| Mar 12, 2025 | 775.00 | 775.00 | 766.00 | 771.00 | 771.00 | -0.39% | 13,779 |
| Mar 11, 2025 | 770.00 | 780.00 | 760.00 | 774.00 | 774.00 | 0.52% | 12,854 |
| Mar 10, 2025 | 760.00 | 784.00 | 758.00 | 770.00 | 770.00 | 1.32% | 16,875 |
| Mar 7, 2025 | 764.00 | 764.00 | 736.00 | 760.00 | 760.00 | -0.52% | 74,882 |
| Mar 6, 2025 | 807.00 | 807.00 | 752.00 | 764.00 | 764.00 | -2.30% | 107,744 |
| Mar 5, 2025 | 800.00 | 826.00 | 780.00 | 782.00 | 782.00 | -2.25% | 89,234 |
| Mar 4, 2025 | 831.00 | 831.00 | 790.00 | 800.00 | 800.00 | -3.03% | 40,882 |
| Feb 28, 2025 | 881.00 | 881.00 | 824.00 | 825.00 | 825.00 | -6.25% | 183,602 |
| Feb 27, 2025 | 965.00 | 986.00 | 880.00 | 880.00 | 880.00 | -8.81% | 148,120 |
| Feb 26, 2025 | 956.00 | 974.00 | 941.00 | 965.00 | 965.00 | 2.55% | 64,238 |
| Feb 25, 2025 | 947.00 | 970.00 | 934.00 | 941.00 | 941.00 | 1.73% | 83,712 |
| Feb 24, 2025 | 915.00 | 955.00 | 900.00 | 925.00 | 925.00 | 1.09% | 61,964 |
| Feb 21, 2025 | 917.00 | 917.00 | 891.00 | 915.00 | 915.00 | 1.67% | 82,196 |
| Feb 20, 2025 | 955.00 | 955.00 | 894.00 | 900.00 | 900.00 | -3.23% | 58,943 |
| Feb 19, 2025 | 917.00 | 981.00 | 914.00 | 930.00 | 930.00 | 0.54% | 49,562 |
| Feb 18, 2025 | 935.00 | 956.00 | 918.00 | 925.00 | 925.00 | -1.07% | 42,483 |
| Feb 17, 2025 | 940.00 | 940.00 | 910.00 | 935.00 | 935.00 | 0.54% | 24,872 |
| Feb 14, 2025 | 943.00 | 950.00 | 910.00 | 930.00 | 930.00 | -1.59% | 37,454 |
| Feb 13, 2025 | 946.00 | 958.00 | 917.00 | 945.00 | 945.00 | - | 34,946 |
| Feb 12, 2025 | 954.00 | 970.00 | 930.00 | 945.00 | 945.00 | -0.94% | 24,624 |
| Feb 11, 2025 | 951.00 | 1,005.00 | 930.00 | 954.00 | 954.00 | 0.21% | 34,282 |
| Feb 10, 2025 | 973.00 | 1,013.00 | 930.00 | 952.00 | 952.00 | -2.16% | 71,942 |
| Feb 7, 2025 | 998.00 | 998.00 | 967.00 | 973.00 | 973.00 | -2.51% | 17,526 |
| Feb 6, 2025 | 975.00 | 1,019.00 | 975.00 | 998.00 | 998.00 | -0.20% | 32,040 |
| Feb 5, 2025 | 1,021.00 | 1,022.00 | 990.00 | 1,000.00 | 1,000.00 | -2.06% | 28,090 |
| Feb 4, 2025 | 969.00 | 1,021.00 | 908.00 | 1,021.00 | 1,021.00 | 5.37% | 65,293 |
| Feb 3, 2025 | 977.00 | 995.00 | 928.00 | 969.00 | 969.00 | -0.82% | 43,762 |
| Jan 31, 2025 | 1,005.00 | 1,005.00 | 965.00 | 977.00 | 977.00 | -0.41% | 30,123 |
| Jan 24, 2025 | 949.00 | 1,012.00 | 948.00 | 981.00 | 981.00 | 3.26% | 101,728 |
| Jan 23, 2025 | 916.00 | 969.00 | 916.00 | 950.00 | 950.00 | -2.26% | 29,097 |
| Jan 22, 2025 | 973.00 | 997.00 | 945.00 | 972.00 | 972.00 | -0.10% | 73,754 |
| Jan 21, 2025 | 959.00 | 1,040.00 | 939.00 | 973.00 | 973.00 | -0.61% | 120,492 |
| Jan 20, 2025 | 914.00 | 1,110.00 | 913.00 | 979.00 | 979.00 | 7.23% | 931,486 |
| Jan 17, 2025 | 1,070.00 | 1,130.00 | 895.00 | 913.00 | 913.00 | 2.82% | 1,092,549 |
| Jan 16, 2025 | 885.00 | 917.00 | 880.00 | 888.00 | 888.00 | 0.34% | 46,021 |
| Jan 15, 2025 | 920.00 | 920.00 | 880.00 | 885.00 | 885.00 | -1.34% | 13,157 |
| Jan 14, 2025 | 895.00 | 906.00 | 889.00 | 897.00 | 897.00 | 0.34% | 18,764 |
| Jan 13, 2025 | 889.00 | 898.00 | 861.00 | 894.00 | 894.00 | 0.56% | 10,098 |
| Jan 10, 2025 | 902.00 | 907.00 | 886.00 | 889.00 | 889.00 | -1.00% | 21,148 |
| Jan 9, 2025 | 906.00 | 906.00 | 887.00 | 898.00 | 898.00 | 0.45% | 23,603 |
| Jan 8, 2025 | 896.00 | 908.00 | 890.00 | 894.00 | 894.00 | -1.32% | 27,006 |
| Jan 7, 2025 | 910.00 | 915.00 | 891.00 | 906.00 | 906.00 | 0.78% | 37,506 |
| Jan 6, 2025 | 917.00 | 928.00 | 885.00 | 899.00 | 899.00 | -0.22% | 30,882 |
| Jan 3, 2025 | 886.00 | 927.00 | 886.00 | 901.00 | 901.00 | 0.67% | 117,203 |
| Jan 2, 2025 | 860.00 | 903.00 | 850.00 | 895.00 | 895.00 | 4.31% | 113,874 |
| Dec 30, 2024 | 752.00 | 917.00 | 736.00 | 858.00 | 858.00 | 11.72% | 581,511 |
| Dec 27, 2024 | 841.00 | 884.00 | 768.00 | 768.00 | 768.00 | -8.79% | 496,891 |
| Dec 26, 2024 | 925.00 | 927.00 | 839.00 | 842.00 | 842.00 | -6.34% | 299,920 |
| Dec 24, 2024 | 925.00 | 932.00 | 878.00 | 899.00 | 899.00 | -1.53% | 189,068 |
| Dec 23, 2024 | 1,039.00 | 1,053.00 | 888.00 | 913.00 | 913.00 | -11.96% | 252,262 |
| Dec 20, 2024 | 1,160.00 | 1,175.00 | 1,019.00 | 1,037.00 | 1,037.00 | -10.60% | 301,062 |
| Dec 19, 2024 | 1,185.00 | 1,201.00 | 1,121.00 | 1,160.00 | 1,160.00 | -2.52% | 75,382 |
| Dec 18, 2024 | 1,143.00 | 1,360.00 | 1,130.00 | 1,190.00 | 1,190.00 | 7.30% | 732,578 |
| Dec 17, 2024 | 1,147.00 | 1,147.00 | 1,054.00 | 1,109.00 | 1,109.00 | 1.84% | 73,468 |
| Dec 16, 2024 | 1,020.00 | 1,193.00 | 1,020.00 | 1,089.00 | 1,089.00 | -0.18% | 56,043 |
| Dec 13, 2024 | 1,140.00 | 1,140.00 | 1,066.00 | 1,091.00 | 1,091.00 | - | 44,541 |
| Dec 12, 2024 | 1,119.00 | 1,200.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.64% | 147,084 |
| Dec 11, 2024 | 1,000.00 | 1,099.00 | 1,000.00 | 1,098.00 | 1,098.00 | 9.91% | 87,281 |
| Dec 10, 2024 | 962.00 | 1,027.00 | 962.00 | 999.00 | 999.00 | 2.78% | 66,753 |
| Dec 9, 2024 | 1,030.00 | 1,030.00 | 953.00 | 972.00 | 972.00 | -6.72% | 98,320 |
| Dec 6, 2024 | 1,100.00 | 1,123.00 | 1,020.00 | 1,042.00 | 1,042.00 | -6.46% | 147,308 |
| Dec 5, 2024 | 1,154.00 | 1,239.00 | 1,099.00 | 1,114.00 | 1,114.00 | -3.47% | 113,536 |
| Dec 4, 2024 | 1,133.00 | 1,194.00 | 1,120.00 | 1,154.00 | 1,154.00 | -5.72% | 223,672 |
| Dec 3, 2024 | 1,075.00 | 1,250.00 | 1,071.00 | 1,224.00 | 1,224.00 | 13.86% | 711,604 |
| Dec 2, 2024 | 1,012.00 | 1,113.00 | 1,012.00 | 1,075.00 | 1,075.00 | 6.23% | 304,274 |
| Nov 29, 2024 | 989.00 | 1,043.00 | 981.00 | 1,012.00 | 1,012.00 | 2.33% | 160,861 |
| Nov 28, 2024 | 988.00 | 1,044.00 | 981.00 | 989.00 | 989.00 | 0.82% | 92,792 |
| Nov 27, 2024 | 1,016.00 | 1,052.00 | 980.00 | 981.00 | 981.00 | -2.10% | 76,112 |
| Nov 26, 2024 | 968.00 | 1,140.00 | 968.00 | 1,002.00 | 1,002.00 | 3.51% | 435,678 |
| Nov 25, 2024 | 972.00 | 1,017.00 | 950.00 | 968.00 | 968.00 | -0.41% | 67,201 |
| Nov 22, 2024 | 959.00 | 985.00 | 934.00 | 972.00 | 972.00 | 0.10% | 120,311 |
| Nov 21, 2024 | 985.00 | 1,002.00 | 962.00 | 971.00 | 971.00 | -2.31% | 79,748 |
| Nov 20, 2024 | 984.00 | 1,032.00 | 955.00 | 994.00 | 994.00 | 2.90% | 124,206 |
| Nov 19, 2024 | 997.00 | 1,011.00 | 941.00 | 966.00 | 966.00 | -3.11% | 177,123 |
| Nov 18, 2024 | 950.00 | 1,149.00 | 923.00 | 997.00 | 997.00 | 8.02% | 795,376 |
| Nov 15, 2024 | 938.00 | 982.00 | 920.00 | 923.00 | 923.00 | -4.35% | 161,790 |
| Nov 14, 2024 | 865.00 | 1,098.00 | 865.00 | 965.00 | 965.00 | 11.69% | 1,228,237 |
| Nov 13, 2024 | 891.00 | 908.00 | 864.00 | 864.00 | 864.00 | -3.03% | 104,330 |
| Nov 12, 2024 | 917.00 | 925.00 | 889.00 | 891.00 | 891.00 | -2.84% | 164,190 |
| Nov 11, 2024 | 921.00 | 967.00 | 875.00 | 917.00 | 917.00 | 2.57% | 452,348 |
| Nov 8, 2024 | 842.00 | 1,094.00 | 842.00 | 894.00 | 894.00 | 6.18% | 5,101,549 |
| Nov 7, 2024 | 857.00 | 910.00 | 781.00 | 842.00 | 842.00 | -2.66% | 258,339 |
| Nov 6, 2024 | 922.00 | 1,172.00 | 865.00 | 865.00 | 865.00 | -4.10% | 1,541,005 |
| Nov 5, 2024 | 896.00 | 937.00 | 867.00 | 902.00 | 902.00 | 3.56% | 71,460 |
| Nov 4, 2024 | 855.00 | 897.00 | 840.00 | 871.00 | 871.00 | 1.87% | 69,256 |
| Nov 1, 2024 | 840.00 | 865.00 | 833.00 | 855.00 | 855.00 | 1.30% | 36,666 |
| Oct 31, 2024 | 848.00 | 869.00 | 835.00 | 844.00 | 844.00 | -0.47% | 46,540 |
| Oct 30, 2024 | 862.00 | 882.00 | 848.00 | 848.00 | 848.00 | -1.85% | 61,014 |
| Oct 29, 2024 | 905.00 | 911.00 | 860.00 | 864.00 | 864.00 | -7.30% | 316,052 |
| Oct 28, 2024 | 825.00 | 1,084.00 | 825.00 | 932.00 | 932.00 | 11.75% | 3,552,041 |
| Oct 25, 2024 | 859.00 | 863.00 | 831.00 | 834.00 | 834.00 | -1.18% | 27,048 |
| Oct 24, 2024 | 850.00 | 864.00 | 826.00 | 844.00 | 844.00 | -1.75% | 30,804 |
| Oct 23, 2024 | 835.00 | 873.00 | 835.00 | 859.00 | 859.00 | 1.30% | 11,906 |
| Oct 22, 2024 | 858.00 | 870.00 | 835.00 | 848.00 | 848.00 | -2.19% | 29,009 |
| Oct 21, 2024 | 840.00 | 889.00 | 830.00 | 867.00 | 867.00 | 3.21% | 40,829 |