KC Co., Ltd. (KRX:029460)
South Korea
· Delayed Price · Currency is KRW 30,150
-2,100 (-6.51%)
Mar 9, 2026, 3:30 PM KST
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31,600.00 | 31,600.00 | 29,200.00 | 29,950.00 | 29,950.00 | -7.13% | 49,291 |
| Mar 6, 2026 | 30,850.00 | 32,900.00 | 30,000.00 | 32,250.00 | 32,250.00 | 2.38% | 65,911 |
| Mar 5, 2026 | 29,500.00 | 31,950.00 | 29,500.00 | 31,500.00 | 31,500.00 | 12.10% | 45,638 |
| Mar 4, 2026 | 30,950.00 | 31,650.00 | 27,800.00 | 28,100.00 | 28,100.00 | -12.60% | 96,375 |
| Mar 3, 2026 | 33,500.00 | 34,250.00 | 32,150.00 | 32,150.00 | 32,150.00 | -8.27% | 85,156 |
| Feb 27, 2026 | 35,150.00 | 35,600.00 | 33,700.00 | 35,050.00 | 35,050.00 | 1.01% | 89,614 |
| Feb 26, 2026 | 34,350.00 | 35,250.00 | 33,700.00 | 34,700.00 | 34,700.00 | 5.95% | 84,635 |
| Feb 25, 2026 | 33,300.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,320.00 | - | 32,776 |
| Feb 24, 2026 | 32,400.00 | 32,800.00 | 31,300.00 | 32,750.00 | 32,320.00 | 0.77% | 36,742 |
| Feb 23, 2026 | 33,150.00 | 33,200.00 | 32,100.00 | 32,500.00 | 32,073.28 | 1.25% | 39,791 |
| Feb 20, 2026 | 32,650.00 | 32,650.00 | 31,800.00 | 32,100.00 | 31,678.53 | -2.13% | 42,762 |
| Feb 19, 2026 | 32,050.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,369.34 | 4.29% | 48,768 |
| Feb 13, 2026 | 31,500.00 | 31,950.00 | 31,100.00 | 31,450.00 | 31,037.07 | -1.56% | 23,612 |
| Feb 12, 2026 | 32,400.00 | 32,400.00 | 31,600.00 | 31,950.00 | 31,530.50 | 0.16% | 25,354 |
| Feb 11, 2026 | 32,550.00 | 32,550.00 | 31,550.00 | 31,900.00 | 31,481.16 | -2.00% | 39,692 |
| Feb 10, 2026 | 32,850.00 | 33,150.00 | 31,900.00 | 32,550.00 | 32,122.63 | -1.36% | 37,540 |
| Feb 9, 2026 | 32,650.00 | 33,100.00 | 32,300.00 | 33,000.00 | 32,566.72 | 5.10% | 39,939 |
| Feb 6, 2026 | 31,450.00 | 32,200.00 | 30,200.00 | 31,400.00 | 30,987.73 | -3.38% | 61,788 |
| Feb 5, 2026 | 33,450.00 | 34,650.00 | 32,500.00 | 32,500.00 | 32,073.28 | -2.55% | 68,633 |
| Feb 4, 2026 | 32,500.00 | 33,350.00 | 32,000.00 | 33,350.00 | 32,912.12 | 1.37% | 33,947 |
| Feb 3, 2026 | 32,150.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,468.03 | 4.78% | 49,488 |
| Feb 2, 2026 | 32,050.00 | 33,350.00 | 31,400.00 | 31,400.00 | 30,987.73 | -6.13% | 65,175 |
| Jan 30, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 33,450.00 | 33,010.81 | -1.33% | 87,079 |
| Jan 29, 2026 | 34,000.00 | 35,000.00 | 31,900.00 | 33,900.00 | 33,454.90 | 3.67% | 140,216 |
| Jan 28, 2026 | 30,500.00 | 32,700.00 | 30,350.00 | 32,700.00 | 32,270.66 | 8.10% | 110,402 |
| Jan 27, 2026 | 29,150.00 | 30,300.00 | 28,650.00 | 30,250.00 | 29,852.82 | 3.77% | 70,632 |
| Jan 26, 2026 | 29,450.00 | 29,600.00 | 28,700.00 | 29,150.00 | 28,767.27 | -0.17% | 47,184 |
| Jan 23, 2026 | 28,900.00 | 29,300.00 | 28,300.00 | 29,200.00 | 28,816.61 | 2.10% | 56,170 |
| Jan 22, 2026 | 28,400.00 | 28,850.00 | 28,100.00 | 28,600.00 | 28,224.49 | 1.60% | 66,451 |
| Jan 21, 2026 | 27,650.00 | 28,200.00 | 27,450.00 | 28,150.00 | 27,780.40 | 0.72% | 52,598 |
| Jan 20, 2026 | 28,000.00 | 28,350.00 | 27,600.00 | 27,950.00 | 27,583.02 | -0.36% | 48,149 |
| Jan 19, 2026 | 27,800.00 | 28,150.00 | 27,500.00 | 28,050.00 | 27,681.71 | 0.36% | 42,754 |
| Jan 16, 2026 | 28,850.00 | 29,100.00 | 27,700.00 | 27,950.00 | 27,583.02 | -1.76% | 54,817 |
| Jan 15, 2026 | 29,100.00 | 29,100.00 | 28,050.00 | 28,450.00 | 28,076.46 | 0.71% | 57,041 |
| Jan 14, 2026 | 28,300.00 | 28,500.00 | 27,850.00 | 28,250.00 | 27,879.08 | 0.18% | 34,806 |
| Jan 13, 2026 | 28,150.00 | 28,500.00 | 28,050.00 | 28,200.00 | 27,829.74 | -0.18% | 44,332 |
| Jan 12, 2026 | 28,200.00 | 28,650.00 | 27,850.00 | 28,250.00 | 27,879.08 | 1.44% | 44,290 |
| Jan 9, 2026 | 28,100.00 | 28,550.00 | 27,750.00 | 27,850.00 | 27,484.34 | -1.59% | 41,298 |
| Jan 8, 2026 | 28,400.00 | 29,400.00 | 28,050.00 | 28,300.00 | 27,928.43 | -1.74% | 62,410 |
| Jan 7, 2026 | 29,300.00 | 29,650.00 | 28,350.00 | 28,800.00 | 28,421.86 | - | 78,728 |
| Jan 6, 2026 | 27,250.00 | 29,000.00 | 26,900.00 | 28,800.00 | 28,421.86 | 4.92% | 89,893 |
| Jan 5, 2026 | 26,700.00 | 27,500.00 | 26,350.00 | 27,450.00 | 27,089.59 | 3.39% | 96,715 |
| Jan 2, 2026 | 25,500.00 | 26,650.00 | 25,500.00 | 26,550.00 | 26,201.40 | 4.12% | 49,391 |
| Dec 30, 2025 | 25,550.00 | 25,850.00 | 25,200.00 | 25,500.00 | 25,165.19 | 0.20% | 37,388 |
| Dec 29, 2025 | 25,900.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,115.85 | -2.12% | 24,970 |
| Dec 26, 2025 | 25,900.00 | 26,150.00 | 25,600.00 | 26,000.00 | 25,658.63 | 1.17% | 40,498 |
| Dec 24, 2025 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,362.56 | -0.58% | 40,401 |
| Dec 23, 2025 | 26,300.00 | 26,300.00 | 25,650.00 | 25,850.00 | 25,510.60 | -1.15% | 35,704 |
| Dec 22, 2025 | 25,200.00 | 26,200.00 | 25,200.00 | 26,150.00 | 25,806.66 | 4.81% | 67,312 |
| Dec 19, 2025 | 25,000.00 | 25,150.00 | 24,550.00 | 24,950.00 | 24,622.41 | 1.01% | 33,331 |
| Dec 18, 2025 | 24,550.00 | 24,800.00 | 24,100.00 | 24,700.00 | 24,375.69 | -0.20% | 20,061 |
| Dec 17, 2025 | 25,250.00 | 25,450.00 | 24,350.00 | 24,750.00 | 24,425.04 | 0.61% | 90,899 |
| Dec 16, 2025 | 24,550.00 | 25,700.00 | 24,550.00 | 24,600.00 | 24,277.01 | 3.14% | 144,307 |
| Dec 15, 2025 | 24,300.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,536.85 | -2.85% | 31,017 |
| Dec 12, 2025 | 24,400.00 | 24,900.00 | 24,350.00 | 24,550.00 | 24,227.66 | 0.82% | 21,856 |
| Dec 11, 2025 | 24,550.00 | 24,800.00 | 24,350.00 | 24,350.00 | 24,030.29 | -0.81% | 20,129 |
| Dec 10, 2025 | 24,700.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,227.66 | 0.20% | 17,776 |
| Dec 9, 2025 | 24,500.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,178.32 | - | 13,474 |
| Dec 8, 2025 | 25,150.00 | 25,150.00 | 24,100.00 | 24,500.00 | 24,178.32 | -2.00% | 33,994 |
| Dec 5, 2025 | 24,850.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,671.76 | -0.40% | 15,484 |
| Dec 4, 2025 | 25,800.00 | 25,800.00 | 24,850.00 | 25,100.00 | 24,770.44 | -2.90% | 37,379 |
| Dec 3, 2025 | 26,050.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,510.60 | -0.39% | 20,226 |
| Dec 2, 2025 | 26,350.00 | 26,450.00 | 25,750.00 | 25,950.00 | 25,609.28 | -1.33% | 48,027 |
| Dec 1, 2025 | 25,550.00 | 26,400.00 | 25,400.00 | 26,300.00 | 25,954.69 | 4.78% | 64,431 |
| Nov 28, 2025 | 25,100.00 | 25,400.00 | 24,700.00 | 25,100.00 | 24,770.44 | 0.80% | 23,230 |
| Nov 27, 2025 | 25,050.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,573.07 | -0.60% | 16,299 |
| Nov 26, 2025 | 24,400.00 | 25,200.00 | 24,250.00 | 25,050.00 | 24,721.10 | 1.83% | 24,759 |
| Nov 25, 2025 | 24,600.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,277.01 | 1.65% | 20,402 |
| Nov 24, 2025 | 24,750.00 | 24,750.00 | 23,800.00 | 24,200.00 | 23,882.26 | -1.83% | 29,508 |
| Nov 21, 2025 | 25,100.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,326.35 | -6.10% | 66,685 |
| Nov 20, 2025 | 26,500.00 | 26,750.00 | 25,500.00 | 26,250.00 | 25,905.34 | - | 53,655 |
| Nov 19, 2025 | 26,250.00 | 26,450.00 | 25,200.00 | 26,250.00 | 25,905.34 | - | 40,395 |
| Nov 18, 2025 | 25,650.00 | 26,600.00 | 25,500.00 | 26,250.00 | 25,905.34 | -0.57% | 50,932 |
| Nov 17, 2025 | 25,100.00 | 26,650.00 | 24,950.00 | 26,400.00 | 26,053.37 | 5.39% | 62,695 |
| Nov 14, 2025 | 25,900.00 | 25,900.00 | 25,050.00 | 25,050.00 | 24,721.10 | -5.83% | 44,000 |
| Nov 13, 2025 | 26,500.00 | 26,850.00 | 26,150.00 | 26,600.00 | 26,250.75 | - | 40,976 |
| Nov 12, 2025 | 26,700.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,250.75 | 0.57% | 18,904 |
| Nov 11, 2025 | 25,750.00 | 27,300.00 | 25,750.00 | 26,450.00 | 26,102.72 | 3.52% | 64,211 |
| Nov 10, 2025 | 24,700.00 | 25,700.00 | 24,600.00 | 25,550.00 | 25,214.53 | 3.44% | 42,668 |
| Nov 7, 2025 | 25,650.00 | 25,700.00 | 24,150.00 | 24,700.00 | 24,375.69 | -5.36% | 52,448 |
| Nov 6, 2025 | 25,600.00 | 26,300.00 | 25,000.00 | 26,100.00 | 25,757.31 | 2.76% | 27,566 |
| Nov 5, 2025 | 25,850.00 | 26,000.00 | 24,250.00 | 25,400.00 | 25,066.50 | -4.15% | 71,179 |
| Nov 4, 2025 | 26,150.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,152.06 | 0.76% | 37,791 |
| Nov 3, 2025 | 26,100.00 | 26,700.00 | 25,850.00 | 26,300.00 | 25,954.69 | 0.77% | 63,344 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,750.00 | 26,100.00 | 25,757.31 | - | 30,159 |
| Oct 30, 2025 | 26,650.00 | 26,900.00 | 25,550.00 | 26,100.00 | 25,757.31 | -2.06% | 69,450 |
| Oct 29, 2025 | 26,250.00 | 26,950.00 | 25,850.00 | 26,650.00 | 26,300.09 | 1.72% | 59,210 |
| Oct 28, 2025 | 26,900.00 | 26,900.00 | 25,950.00 | 26,200.00 | 25,856.00 | -2.60% | 41,400 |
| Oct 27, 2025 | 26,600.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,546.81 | 1.70% | 43,495 |
| Oct 24, 2025 | 26,500.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,102.72 | 0.57% | 51,973 |
| Oct 23, 2025 | 26,600.00 | 26,650.00 | 25,800.00 | 26,300.00 | 25,954.69 | -1.68% | 41,407 |
| Oct 22, 2025 | 26,650.00 | 26,850.00 | 26,000.00 | 26,750.00 | 26,398.78 | 0.75% | 37,737 |
| Oct 21, 2025 | 27,600.00 | 27,850.00 | 26,400.00 | 26,550.00 | 26,201.40 | -3.98% | 84,331 |
| Oct 20, 2025 | 27,500.00 | 28,050.00 | 27,000.00 | 27,650.00 | 27,286.96 | 1.65% | 33,139 |
| Oct 17, 2025 | 28,100.00 | 28,350.00 | 27,050.00 | 27,200.00 | 26,842.87 | -3.37% | 57,403 |
| Oct 16, 2025 | 28,750.00 | 28,800.00 | 27,500.00 | 28,150.00 | 27,780.40 | -2.26% | 43,298 |
| Oct 15, 2025 | 27,400.00 | 28,950.00 | 27,350.00 | 28,800.00 | 28,421.86 | 5.49% | 60,553 |
| Oct 14, 2025 | 29,100.00 | 29,550.00 | 26,800.00 | 27,300.00 | 26,941.56 | -5.21% | 136,274 |
| Oct 13, 2025 | 28,300.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,421.86 | -1.20% | 87,130 |
| Oct 10, 2025 | 30,200.00 | 30,650.00 | 28,800.00 | 29,150.00 | 28,767.27 | -2.02% | 198,133 |