KC Cottrell Co., Ltd. (KRX:119650)
South Korea
· Delayed Price · Currency is KRW 918.00
+14.00 (1.55%)
At close: Mar 19, 2025
KC Cottrell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 904.00 | 922.00 | 892.00 | 918.00 | 918.00 | 1.55% | 33,134 |
| Mar 18, 2025 | 942.00 | 942.00 | 900.00 | 904.00 | 904.00 | -2.16% | 88,422 |
| Mar 17, 2025 | 952.00 | 958.00 | 924.00 | 924.00 | 924.00 | -1.07% | 65,887 |
| Mar 14, 2025 | 938.00 | 954.00 | 920.00 | 934.00 | 934.00 | -0.43% | 78,229 |
| Mar 13, 2025 | 986.00 | 988.00 | 936.00 | 938.00 | 938.00 | -2.90% | 23,929 |
| Mar 12, 2025 | 998.00 | 998.00 | 950.00 | 966.00 | 966.00 | 1.68% | 31,000 |
| Mar 11, 2025 | 964.00 | 964.00 | 900.00 | 950.00 | 950.00 | -0.84% | 58,545 |
| Mar 10, 2025 | 978.00 | 1,010.00 | 934.00 | 958.00 | 958.00 | -2.04% | 53,568 |
| Mar 7, 2025 | 996.00 | 1,020.00 | 970.00 | 978.00 | 978.00 | -2.20% | 52,984 |
| Mar 6, 2025 | 1,026.00 | 1,026.00 | 998.00 | 1,000.00 | 1,000.00 | -0.99% | 66,816 |
| Mar 5, 2025 | 984.00 | 1,098.00 | 960.00 | 1,010.00 | 1,010.00 | 2.64% | 167,458 |
| Mar 4, 2025 | 1,020.00 | 1,048.00 | 964.00 | 984.00 | 984.00 | -2.96% | 72,850 |
| Feb 28, 2025 | 1,026.00 | 1,080.00 | 924.00 | 1,014.00 | 1,014.00 | -8.48% | 342,016 |
| Feb 27, 2025 | 1,170.00 | 1,178.00 | 1,104.00 | 1,108.00 | 1,108.00 | -2.29% | 98,871 |
| Feb 26, 2025 | 1,100.00 | 1,190.00 | 1,082.00 | 1,134.00 | 1,134.00 | 3.09% | 188,965 |
| Feb 25, 2025 | 1,048.00 | 1,112.00 | 1,044.00 | 1,100.00 | 1,100.00 | 5.36% | 116,821 |
| Feb 24, 2025 | 1,036.00 | 1,118.00 | 1,022.00 | 1,044.00 | 1,044.00 | 0.77% | 193,810 |
| Feb 21, 2025 | 1,016.00 | 1,038.00 | 1,002.00 | 1,036.00 | 1,036.00 | 3.60% | 55,198 |
| Feb 20, 2025 | 1,006.00 | 1,012.00 | 988.00 | 1,000.00 | 1,000.00 | -0.60% | 51,157 |
| Feb 19, 2025 | 1,012.00 | 1,026.00 | 1,002.00 | 1,006.00 | 1,006.00 | -0.98% | 48,948 |
| Feb 18, 2025 | 1,010.00 | 1,072.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.80% | 108,730 |
| Feb 17, 2025 | 964.00 | 1,008.00 | 956.00 | 998.00 | 998.00 | 3.53% | 109,119 |
| Feb 14, 2025 | 960.00 | 972.00 | 940.00 | 964.00 | 964.00 | 0.63% | 51,878 |
| Feb 13, 2025 | 980.00 | 980.00 | 930.00 | 958.00 | 958.00 | - | 52,578 |
| Feb 12, 2025 | 980.00 | 998.00 | 906.00 | 958.00 | 958.00 | -2.24% | 78,819 |
| Feb 11, 2025 | 1,002.00 | 1,020.00 | 912.00 | 980.00 | 980.00 | -2.97% | 141,197 |
| Feb 10, 2025 | 1,074.00 | 1,088.00 | 984.00 | 1,010.00 | 1,010.00 | -5.96% | 135,724 |
| Feb 7, 2025 | 1,098.00 | 1,102.00 | 1,066.00 | 1,074.00 | 1,074.00 | -2.19% | 60,567 |
| Feb 6, 2025 | 1,114.00 | 1,114.00 | 1,080.00 | 1,098.00 | 1,098.00 | -1.61% | 62,243 |
| Feb 5, 2025 | 1,114.00 | 1,140.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.18% | 39,446 |
| Feb 4, 2025 | 1,096.00 | 1,122.00 | 1,076.00 | 1,114.00 | 1,114.00 | 1.83% | 82,310 |
| Feb 3, 2025 | 1,108.00 | 1,124.00 | 1,084.00 | 1,094.00 | 1,094.00 | -0.73% | 83,335 |
| Jan 31, 2025 | 1,114.00 | 1,136.00 | 1,070.00 | 1,102.00 | 1,102.00 | -0.90% | 80,712 |
| Jan 24, 2025 | 1,154.00 | 1,154.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.89% | 54,526 |
| Jan 23, 2025 | 1,160.00 | 1,160.00 | 1,110.00 | 1,122.00 | 1,122.00 | -3.28% | 95,166 |
| Jan 22, 2025 | 1,198.00 | 1,210.00 | 1,138.00 | 1,160.00 | 1,160.00 | -3.01% | 125,787 |
| Jan 21, 2025 | 1,230.00 | 1,230.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.33% | 56,719 |
| Jan 20, 2025 | 1,194.00 | 1,270.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.50% | 195,884 |
| Jan 17, 2025 | 1,300.00 | 1,398.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.17% | 574,083 |
| Jan 16, 2025 | 1,182.00 | 1,206.00 | 1,182.00 | 1,196.00 | 1,196.00 | 0.84% | 51,740 |
| Jan 15, 2025 | 1,188.00 | 1,210.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.17% | 27,447 |
| Jan 14, 2025 | 1,204.00 | 1,204.00 | 1,178.00 | 1,188.00 | 1,188.00 | -1.49% | 53,088 |
| Jan 13, 2025 | 1,224.00 | 1,226.00 | 1,190.00 | 1,206.00 | 1,206.00 | - | 42,600 |
| Jan 10, 2025 | 1,206.00 | 1,228.00 | 1,196.00 | 1,206.00 | 1,206.00 | - | 44,551 |
| Jan 9, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.79% | 45,181 |
| Jan 8, 2025 | 1,222.00 | 1,242.00 | 1,200.00 | 1,228.00 | 1,228.00 | 0.49% | 62,158 |
| Jan 7, 2025 | 1,234.00 | 1,252.00 | 1,200.00 | 1,222.00 | 1,222.00 | -0.97% | 57,848 |
| Jan 6, 2025 | 1,190.00 | 1,252.00 | 1,186.00 | 1,234.00 | 1,234.00 | 2.83% | 93,984 |
| Jan 3, 2025 | 1,170.00 | 1,204.00 | 1,164.00 | 1,200.00 | 1,200.00 | 1.52% | 75,781 |
| Jan 2, 2025 | 1,198.00 | 1,218.00 | 1,152.00 | 1,182.00 | 1,182.00 | -0.67% | 123,614 |
| Dec 30, 2024 | 1,160.00 | 1,330.00 | 1,160.00 | 1,190.00 | 1,190.00 | -6.45% | 533,818 |
| Dec 27, 2024 | 1,208.00 | 1,498.00 | 1,170.00 | 1,272.00 | 1,272.00 | 5.30% | 542,245 |
| Dec 26, 2024 | 1,320.00 | 1,320.00 | 1,208.00 | 1,208.00 | 1,208.00 | -4.73% | 106,923 |
| Dec 24, 2024 | 1,282.00 | 1,310.00 | 1,152.00 | 1,268.00 | 1,268.00 | -1.09% | 364,057 |
| Dec 23, 2024 | 1,458.00 | 1,470.00 | 1,240.00 | 1,282.00 | 1,282.00 | -12.91% | 532,809 |
| Dec 20, 2024 | 1,614.00 | 1,618.00 | 1,410.00 | 1,472.00 | 1,472.00 | -8.80% | 461,376 |
| Dec 19, 2024 | 1,642.00 | 1,642.00 | 1,512.00 | 1,614.00 | 1,614.00 | 2.15% | 217,551 |
| Dec 18, 2024 | 1,576.00 | 1,780.00 | 1,512.00 | 1,580.00 | 1,580.00 | 4.64% | 1,563,285 |
| Dec 17, 2024 | 1,420.00 | 1,556.00 | 1,412.00 | 1,510.00 | 1,510.00 | 0.67% | 367,921 |
| Dec 16, 2024 | 1,518.00 | 1,554.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.04% | 393,403 |
| Dec 13, 2024 | 1,500.00 | 1,510.00 | 1,382.00 | 1,470.00 | 1,470.00 | 6.52% | 467,766 |
| Dec 12, 2024 | 1,256.00 | 1,400.00 | 1,256.00 | 1,380.00 | 1,380.00 | 10.05% | 419,767 |
| Dec 11, 2024 | 1,192.00 | 1,270.00 | 1,160.00 | 1,254.00 | 1,254.00 | 5.20% | 253,531 |
| Dec 10, 2024 | 1,134.00 | 1,204.00 | 1,134.00 | 1,192.00 | 1,192.00 | 5.11% | 159,077 |
| Dec 9, 2024 | 1,190.00 | 1,232.00 | 1,080.00 | 1,134.00 | 1,134.00 | -5.34% | 193,903 |
| Dec 6, 2024 | 1,236.00 | 1,236.00 | 1,142.00 | 1,198.00 | 1,198.00 | -0.17% | 176,970 |
| Dec 5, 2024 | 1,222.00 | 1,292.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.80% | 170,438 |
| Dec 4, 2024 | 1,172.00 | 1,246.00 | 1,092.00 | 1,222.00 | 1,222.00 | -3.02% | 487,027 |
| Dec 3, 2024 | 1,056.00 | 1,348.00 | 1,056.00 | 1,260.00 | 1,260.00 | 19.77% | 1,063,093 |
| Dec 2, 2024 | 1,026.00 | 1,100.00 | 1,000.00 | 1,052.00 | 1,052.00 | 2.53% | 155,521 |
| Nov 29, 2024 | 1,030.00 | 1,030.00 | 970.00 | 1,026.00 | 1,026.00 | -0.39% | 90,882 |
| Nov 28, 2024 | 1,036.00 | 1,068.00 | 1,014.00 | 1,030.00 | 1,030.00 | -0.39% | 95,236 |
| Nov 27, 2024 | 1,134.00 | 1,134.00 | 1,022.00 | 1,034.00 | 1,034.00 | -1.71% | 396,061 |
| Nov 26, 2024 | 980.00 | 1,156.00 | 972.00 | 1,052.00 | 1,052.00 | 10.27% | 1,123,693 |
| Nov 25, 2024 | 916.00 | 968.00 | 906.00 | 954.00 | 954.00 | 4.15% | 142,807 |
| Nov 22, 2024 | 930.00 | 948.00 | 888.00 | 916.00 | 916.00 | -1.08% | 131,316 |
| Nov 21, 2024 | 916.00 | 946.00 | 890.00 | 926.00 | 926.00 | 1.09% | 115,507 |
| Nov 20, 2024 | 918.00 | 940.00 | 860.00 | 916.00 | 916.00 | 1.10% | 87,458 |
| Nov 19, 2024 | 928.00 | 996.00 | 904.00 | 906.00 | 906.00 | -2.16% | 193,259 |
| Nov 18, 2024 | 880.00 | 1,000.00 | 866.00 | 926.00 | 926.00 | 7.18% | 490,471 |
| Nov 15, 2024 | 854.00 | 890.00 | 834.00 | 864.00 | 864.00 | 1.17% | 127,674 |
| Nov 14, 2024 | 850.00 | 974.00 | 834.00 | 854.00 | 854.00 | 1.43% | 700,698 |
| Nov 13, 2024 | 886.00 | 886.00 | 836.00 | 842.00 | 842.00 | -2.09% | 126,179 |
| Nov 12, 2024 | 930.00 | 930.00 | 856.00 | 860.00 | 860.00 | -2.49% | 213,180 |
| Nov 11, 2024 | 886.00 | 912.00 | 848.00 | 882.00 | 882.00 | 1.61% | 381,812 |
| Nov 8, 2024 | 826.00 | 1,060.00 | 826.00 | 868.00 | 868.00 | 4.08% | 3,314,937 |
| Nov 7, 2024 | 880.00 | 880.00 | 820.00 | 834.00 | 834.00 | -1.88% | 120,584 |
| Nov 6, 2024 | 884.00 | 1,050.00 | 840.00 | 850.00 | 850.00 | -2.75% | 1,025,407 |
| Nov 5, 2024 | 898.00 | 898.00 | 862.00 | 874.00 | 874.00 | 1.16% | 67,261 |
| Nov 4, 2024 | 864.00 | 878.00 | 852.00 | 864.00 | 864.00 | - | 75,658 |
| Nov 1, 2024 | 866.00 | 878.00 | 846.00 | 864.00 | 864.00 | -0.23% | 95,168 |
| Oct 31, 2024 | 856.00 | 876.00 | 830.00 | 866.00 | 866.00 | - | 116,189 |
| Oct 30, 2024 | 884.00 | 908.00 | 854.00 | 866.00 | 866.00 | -2.04% | 150,359 |
| Oct 29, 2024 | 878.00 | 906.00 | 840.00 | 884.00 | 884.00 | 3.51% | 217,587 |
| Oct 28, 2024 | 818.00 | 1,030.00 | 814.00 | 854.00 | 854.00 | 4.40% | 2,421,955 |
| Oct 25, 2024 | 840.00 | 848.00 | 812.00 | 818.00 | 818.00 | -1.45% | 134,473 |
| Oct 24, 2024 | 832.00 | 848.00 | 810.00 | 830.00 | 830.00 | -0.24% | 89,295 |
| Oct 23, 2024 | 866.00 | 898.00 | 832.00 | 832.00 | 832.00 | -3.93% | 196,713 |
| Oct 22, 2024 | 862.00 | 898.00 | 846.00 | 866.00 | 866.00 | 0.46% | 118,087 |
| Oct 21, 2024 | 908.00 | 956.00 | 844.00 | 862.00 | 862.00 | -4.65% | 383,333 |