KC Co., Ltd. (KRX:029460)
South Korea
· Delayed Price · Currency is KRW 25,000
-100 (-0.40%)
At close: Dec 5, 2025
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,850.00 | 25,100.00 | 24,700.00 | 24,800.00 | - | -1.20% | 7,911 |
| Dec 4, 2025 | 25,800.00 | 25,800.00 | 24,850.00 | 25,100.00 | 25,100.00 | -2.90% | 37,368 |
| Dec 3, 2025 | 26,050.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | -0.39% | 19,976 |
| Dec 2, 2025 | 26,350.00 | 26,450.00 | 25,750.00 | 25,950.00 | 25,950.00 | -1.33% | 47,968 |
| Dec 1, 2025 | 25,550.00 | 26,400.00 | 25,400.00 | 26,300.00 | 26,300.00 | 4.78% | 64,265 |
| Nov 28, 2025 | 25,100.00 | 25,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.80% | 23,230 |
| Nov 27, 2025 | 25,050.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.60% | 16,298 |
| Nov 26, 2025 | 24,400.00 | 25,200.00 | 24,250.00 | 25,050.00 | 25,050.00 | 1.83% | 24,631 |
| Nov 25, 2025 | 24,600.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,600.00 | 1.65% | 20,393 |
| Nov 24, 2025 | 24,750.00 | 24,750.00 | 23,800.00 | 24,200.00 | 24,200.00 | -1.83% | 22,956 |
| Nov 21, 2025 | 25,100.00 | 25,450.00 | 24,200.00 | 24,650.00 | 24,650.00 | -6.10% | 66,669 |
| Nov 20, 2025 | 26,500.00 | 26,750.00 | 25,500.00 | 26,250.00 | 26,250.00 | - | 53,655 |
| Nov 19, 2025 | 26,250.00 | 26,450.00 | 25,200.00 | 26,250.00 | 26,250.00 | - | 40,395 |
| Nov 18, 2025 | 25,650.00 | 26,600.00 | 25,500.00 | 26,250.00 | 26,250.00 | -0.57% | 50,932 |
| Nov 17, 2025 | 25,100.00 | 26,650.00 | 24,950.00 | 26,400.00 | 26,400.00 | 5.39% | 62,695 |
| Nov 14, 2025 | 25,900.00 | 25,900.00 | 25,050.00 | 25,050.00 | 25,050.00 | -5.83% | 44,000 |
| Nov 13, 2025 | 26,500.00 | 26,850.00 | 26,150.00 | 26,600.00 | 26,600.00 | - | 40,976 |
| Nov 12, 2025 | 26,700.00 | 26,900.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.57% | 18,904 |
| Nov 11, 2025 | 25,750.00 | 27,300.00 | 25,750.00 | 26,450.00 | 26,450.00 | 3.52% | 64,211 |
| Nov 10, 2025 | 24,700.00 | 25,700.00 | 24,600.00 | 25,550.00 | 25,550.00 | 3.44% | 42,668 |
| Nov 7, 2025 | 25,650.00 | 25,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | -5.36% | 52,448 |
| Nov 6, 2025 | 25,600.00 | 26,300.00 | 25,000.00 | 26,100.00 | 26,100.00 | 2.76% | 27,566 |
| Nov 5, 2025 | 25,850.00 | 26,000.00 | 24,250.00 | 25,400.00 | 25,400.00 | -4.15% | 71,179 |
| Nov 4, 2025 | 26,150.00 | 26,900.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.76% | 37,791 |
| Nov 3, 2025 | 26,100.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.77% | 63,344 |
| Oct 31, 2025 | 26,250.00 | 26,300.00 | 25,750.00 | 26,100.00 | 26,100.00 | - | 30,159 |
| Oct 30, 2025 | 26,650.00 | 26,900.00 | 25,550.00 | 26,100.00 | 26,100.00 | -2.06% | 69,450 |
| Oct 29, 2025 | 26,250.00 | 26,950.00 | 25,850.00 | 26,650.00 | 26,650.00 | 1.72% | 59,210 |
| Oct 28, 2025 | 26,900.00 | 26,900.00 | 25,950.00 | 26,200.00 | 26,200.00 | -2.60% | 41,400 |
| Oct 27, 2025 | 26,600.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,900.00 | 1.70% | 43,495 |
| Oct 24, 2025 | 26,500.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,450.00 | 0.57% | 51,973 |
| Oct 23, 2025 | 26,600.00 | 26,650.00 | 25,800.00 | 26,300.00 | 26,300.00 | -1.68% | 41,407 |
| Oct 22, 2025 | 26,650.00 | 26,850.00 | 26,000.00 | 26,750.00 | 26,750.00 | 0.75% | 37,737 |
| Oct 21, 2025 | 27,600.00 | 27,850.00 | 26,400.00 | 26,550.00 | 26,550.00 | -3.98% | 84,331 |
| Oct 20, 2025 | 27,500.00 | 28,050.00 | 27,000.00 | 27,650.00 | 27,650.00 | 1.65% | 33,139 |
| Oct 17, 2025 | 28,100.00 | 28,350.00 | 27,050.00 | 27,200.00 | 27,200.00 | -3.37% | 57,403 |
| Oct 16, 2025 | 28,750.00 | 28,800.00 | 27,500.00 | 28,150.00 | 28,150.00 | -2.26% | 43,298 |
| Oct 15, 2025 | 27,400.00 | 28,950.00 | 27,350.00 | 28,800.00 | 28,800.00 | 5.49% | 60,553 |
| Oct 14, 2025 | 29,100.00 | 29,550.00 | 26,800.00 | 27,300.00 | 27,300.00 | -5.21% | 136,274 |
| Oct 13, 2025 | 28,300.00 | 28,950.00 | 28,050.00 | 28,800.00 | 28,800.00 | -1.20% | 87,130 |
| Oct 10, 2025 | 30,200.00 | 30,650.00 | 28,800.00 | 29,150.00 | 29,150.00 | -2.02% | 198,133 |
| Oct 2, 2025 | 26,950.00 | 30,000.00 | 26,950.00 | 29,750.00 | 29,750.00 | 11.63% | 483,632 |
| Oct 1, 2025 | 26,350.00 | 26,800.00 | 26,150.00 | 26,650.00 | 26,650.00 | 1.91% | 47,954 |
| Sep 30, 2025 | 26,450.00 | 26,700.00 | 25,850.00 | 26,150.00 | 26,150.00 | -0.57% | 30,240 |
| Sep 29, 2025 | 25,950.00 | 26,600.00 | 25,800.00 | 26,300.00 | 26,300.00 | 2.33% | 39,921 |
| Sep 26, 2025 | 25,800.00 | 26,050.00 | 25,300.00 | 25,700.00 | 25,700.00 | -1.91% | 60,418 |
| Sep 25, 2025 | 26,500.00 | 27,000.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.50% | 61,852 |
| Sep 24, 2025 | 26,700.00 | 26,750.00 | 25,650.00 | 26,600.00 | 26,600.00 | -0.75% | 65,469 |
| Sep 23, 2025 | 26,700.00 | 26,900.00 | 26,050.00 | 26,800.00 | 26,800.00 | 1.32% | 81,655 |
| Sep 22, 2025 | 25,300.00 | 27,400.00 | 25,300.00 | 26,450.00 | 26,450.00 | 4.55% | 159,320 |
| Sep 19, 2025 | 25,650.00 | 25,650.00 | 24,950.00 | 25,300.00 | 25,300.00 | -0.20% | 50,608 |
| Sep 18, 2025 | 24,900.00 | 25,700.00 | 24,750.00 | 25,350.00 | 25,350.00 | 1.81% | 45,415 |
| Sep 17, 2025 | 24,700.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | -0.60% | 26,416 |
| Sep 16, 2025 | 25,150.00 | 25,400.00 | 24,600.00 | 25,050.00 | 25,050.00 | -0.20% | 59,304 |
| Sep 15, 2025 | 23,300.00 | 25,300.00 | 23,300.00 | 25,100.00 | 25,100.00 | 7.96% | 113,098 |
| Sep 12, 2025 | 22,850.00 | 23,650.00 | 22,850.00 | 23,250.00 | 23,250.00 | 2.20% | 39,482 |
| Sep 11, 2025 | 23,050.00 | 23,150.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.09% | 17,132 |
| Sep 10, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.22% | 22,592 |
| Sep 9, 2025 | 22,550.00 | 23,100.00 | 22,400.00 | 23,050.00 | 23,050.00 | 2.44% | 21,890 |
| Sep 8, 2025 | 21,950.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,500.00 | 1.81% | 19,247 |
| Sep 5, 2025 | 21,950.00 | 22,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | 0.68% | 13,420 |
| Sep 4, 2025 | 21,650.00 | 22,150.00 | 21,600.00 | 21,950.00 | 21,950.00 | 1.39% | 9,692 |
| Sep 3, 2025 | 21,300.00 | 21,650.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1.64% | 16,963 |
| Sep 2, 2025 | 21,450.00 | 21,600.00 | 20,850.00 | 21,300.00 | 21,300.00 | -0.47% | 21,327 |
| Sep 1, 2025 | 21,900.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | -3.60% | 19,994 |
| Aug 29, 2025 | 22,150.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,200.00 | - | 14,701 |
| Aug 28, 2025 | 22,050.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 23,407 |
| Aug 27, 2025 | 22,750.00 | 22,750.00 | 21,950.00 | 22,300.00 | 22,300.00 | -0.67% | 32,790 |
| Aug 26, 2025 | 21,700.00 | 22,450.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2.05% | 11,276 |
| Aug 25, 2025 | 22,000.00 | 22,050.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.38% | 14,362 |
| Aug 22, 2025 | 21,500.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.23% | 18,874 |
| Aug 21, 2025 | 21,350.00 | 21,800.00 | 21,150.00 | 21,650.00 | 21,650.00 | 0.93% | 21,349 |
| Aug 20, 2025 | 21,900.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | -4.67% | 65,285 |
| Aug 19, 2025 | 23,050.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | -3.23% | 24,504 |
| Aug 18, 2025 | 23,300.00 | 23,550.00 | 23,100.00 | 23,250.00 | 23,250.00 | -1.27% | 36,881 |
| Aug 14, 2025 | 23,600.00 | 23,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.63% | 37,189 |
| Aug 13, 2025 | 23,550.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1.72% | 45,376 |
| Aug 12, 2025 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.85% | 11,099 |
| Aug 11, 2025 | 23,400.00 | 23,700.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.86% | 19,810 |
| Aug 8, 2025 | 22,700.00 | 23,550.00 | 22,650.00 | 23,300.00 | 23,300.00 | 2.87% | 22,101 |
| Aug 7, 2025 | 23,150.00 | 23,150.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.09% | 16,970 |
| Aug 6, 2025 | 22,750.00 | 23,300.00 | 22,300.00 | 22,900.00 | 22,900.00 | 0.66% | 23,262 |
| Aug 5, 2025 | 22,550.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,750.00 | 1.56% | 15,793 |
| Aug 4, 2025 | 21,950.00 | 22,800.00 | 21,600.00 | 22,400.00 | 22,400.00 | 2.28% | 13,754 |
| Aug 1, 2025 | 23,050.00 | 23,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | -5.40% | 30,171 |
| Jul 31, 2025 | 23,250.00 | 23,300.00 | 22,650.00 | 23,150.00 | 23,150.00 | 1.09% | 23,290 |
| Jul 30, 2025 | 22,400.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.55% | 23,517 |
| Jul 29, 2025 | 22,600.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | -0.22% | 23,800 |
| Jul 28, 2025 | 22,700.00 | 22,800.00 | 22,100.00 | 22,600.00 | 22,600.00 | -0.44% | 36,920 |
| Jul 25, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 15,029 |
| Jul 24, 2025 | 23,300.00 | 23,450.00 | 22,700.00 | 23,000.00 | 23,000.00 | -1.08% | 32,630 |
| Jul 23, 2025 | 23,900.00 | 24,050.00 | 22,800.00 | 23,250.00 | 23,250.00 | -2.72% | 34,294 |
| Jul 22, 2025 | 24,300.00 | 24,400.00 | 23,450.00 | 23,900.00 | 23,900.00 | -1.24% | 34,278 |
| Jul 21, 2025 | 24,500.00 | 24,700.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.22% | 26,589 |
| Jul 18, 2025 | 25,650.00 | 25,700.00 | 24,700.00 | 24,750.00 | 24,750.00 | -4.44% | 54,833 |
| Jul 17, 2025 | 26,600.00 | 26,600.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.96% | 39,220 |
| Jul 16, 2025 | 26,000.00 | 26,600.00 | 25,450.00 | 26,150.00 | 26,150.00 | 0.58% | 62,479 |
| Jul 15, 2025 | 26,000.00 | 26,100.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 40,578 |
| Jul 14, 2025 | 24,900.00 | 26,100.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.69% | 103,931 |
| Jul 11, 2025 | 24,700.00 | 24,900.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.40% | 15,505 |