KC Co., Ltd. (KRX:029460)
South Korea
· Delayed Price · Currency is KRW 39,150
+200 (0.51%)
Apr 29, 2026, 1:16 PM KST
KC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,600.00 | 39,800.00 | 38,400.00 | 38,950.00 | 38,950.00 | -2.38% | 44,480 |
| Apr 27, 2026 | 42,000.00 | 43,000.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.50% | 84,829 |
| Apr 24, 2026 | 38,050.00 | 40,200.00 | 37,550.00 | 39,700.00 | 39,700.00 | 4.06% | 48,666 |
| Apr 23, 2026 | 38,250.00 | 38,400.00 | 37,200.00 | 38,150.00 | 38,150.00 | 0.53% | 44,791 |
| Apr 22, 2026 | 37,500.00 | 38,000.00 | 36,650.00 | 37,950.00 | 37,950.00 | 1.20% | 28,239 |
| Apr 21, 2026 | 37,750.00 | 37,800.00 | 36,750.00 | 37,500.00 | 37,500.00 | 0.40% | 44,122 |
| Apr 20, 2026 | 38,250.00 | 38,250.00 | 36,850.00 | 37,350.00 | 37,350.00 | -0.80% | 39,086 |
| Apr 17, 2026 | 35,350.00 | 38,400.00 | 34,550.00 | 37,650.00 | 37,650.00 | 6.66% | 96,540 |
| Apr 16, 2026 | 35,150.00 | 36,000.00 | 34,300.00 | 35,300.00 | 35,300.00 | -0.98% | 58,719 |
| Apr 15, 2026 | 36,350.00 | 36,500.00 | 35,150.00 | 35,650.00 | 35,650.00 | -0.14% | 33,848 |
| Apr 14, 2026 | 33,500.00 | 36,150.00 | 33,250.00 | 35,700.00 | 35,700.00 | 8.35% | 93,709 |
| Apr 13, 2026 | 31,200.00 | 33,050.00 | 30,750.00 | 32,950.00 | 32,950.00 | 4.44% | 41,588 |
| Apr 10, 2026 | 32,000.00 | 32,950.00 | 30,800.00 | 31,550.00 | 31,550.00 | 4.13% | 73,678 |
| Apr 9, 2026 | 30,900.00 | 31,350.00 | 30,100.00 | 30,300.00 | 30,300.00 | -2.57% | 40,668 |
| Apr 8, 2026 | 30,850.00 | 31,100.00 | 30,450.00 | 31,100.00 | 31,100.00 | 4.71% | 32,988 |
| Apr 7, 2026 | 30,400.00 | 30,400.00 | 29,100.00 | 29,700.00 | 29,700.00 | 0.85% | 20,507 |
| Apr 6, 2026 | 29,900.00 | 30,150.00 | 29,250.00 | 29,450.00 | 29,450.00 | -1.83% | 23,222 |
| Apr 3, 2026 | 30,200.00 | 30,500.00 | 29,400.00 | 30,000.00 | 30,000.00 | 1.35% | 18,080 |
| Apr 2, 2026 | 31,650.00 | 31,900.00 | 29,250.00 | 29,600.00 | 29,600.00 | -6.33% | 48,415 |
| Apr 1, 2026 | 31,250.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 5.33% | 35,756 |
| Mar 31, 2026 | 30,600.00 | 30,950.00 | 29,750.00 | 30,000.00 | 30,000.00 | -2.91% | 30,579 |
| Mar 30, 2026 | 31,000.00 | 32,000.00 | 29,850.00 | 30,900.00 | 30,900.00 | -1.75% | 48,063 |
| Mar 27, 2026 | 31,150.00 | 31,850.00 | 30,250.00 | 31,450.00 | 31,450.00 | -2.02% | 36,834 |
| Mar 26, 2026 | 33,350.00 | 33,350.00 | 31,700.00 | 32,100.00 | 32,100.00 | -5.31% | 45,938 |
| Mar 25, 2026 | 32,700.00 | 34,700.00 | 32,300.00 | 33,900.00 | 33,900.00 | 9.18% | 94,394 |
| Mar 24, 2026 | 32,000.00 | 32,100.00 | 30,000.00 | 31,050.00 | 31,050.00 | 0.81% | 28,593 |
| Mar 23, 2026 | 32,300.00 | 32,700.00 | 30,600.00 | 30,800.00 | 30,800.00 | -7.78% | 29,761 |
| Mar 20, 2026 | 32,700.00 | 33,550.00 | 32,450.00 | 33,400.00 | 33,400.00 | 2.61% | 44,515 |
| Mar 19, 2026 | 32,000.00 | 33,150.00 | 32,000.00 | 32,550.00 | 32,550.00 | -0.76% | 27,012 |
| Mar 18, 2026 | 31,750.00 | 33,000.00 | 31,750.00 | 32,800.00 | 32,800.00 | 4.13% | 48,522 |
| Mar 17, 2026 | 31,900.00 | 32,100.00 | 31,200.00 | 31,500.00 | 31,500.00 | - | 23,461 |
| Mar 16, 2026 | 31,300.00 | 31,600.00 | 30,600.00 | 31,500.00 | 31,500.00 | -0.47% | 40,347 |
| Mar 13, 2026 | 31,500.00 | 32,000.00 | 31,200.00 | 31,650.00 | 31,650.00 | -2.91% | 24,227 |
| Mar 12, 2026 | 33,650.00 | 33,650.00 | 32,100.00 | 32,600.00 | 32,600.00 | 1.24% | 52,694 |
| Mar 11, 2026 | 32,000.00 | 33,300.00 | 31,500.00 | 32,200.00 | 32,200.00 | 2.71% | 49,572 |
| Mar 10, 2026 | 31,500.00 | 32,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | 3.98% | 43,490 |
| Mar 9, 2026 | 31,600.00 | 31,600.00 | 29,200.00 | 30,150.00 | 30,150.00 | -6.51% | 51,650 |
| 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 |