KC Industry Co.,Ltd. (XKON:112190)
South Korea
· Delayed Price · Currency is KRW 1,491.00
-2.00 (-0.13%)
At close: Dec 4, 2025
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,499.00 | 1,499.00 | 1,383.00 | 1,499.00 | 1,499.00 | 0.54% | 218 |
| Dec 4, 2025 | 1,495.00 | 1,495.00 | 1,349.00 | 1,491.00 | 1,491.00 | -0.13% | 3 |
| Dec 3, 2025 | 1,499.00 | 1,499.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.07% | 7 |
| Dec 2, 2025 | 1,499.00 | 1,499.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.20% | 6 |
| Dec 1, 2025 | 1,399.00 | 1,500.00 | 1,350.00 | 1,497.00 | 1,497.00 | 7.01% | 253 |
| Nov 28, 2025 | 1,379.00 | 1,500.00 | 1,379.00 | 1,399.00 | 1,399.00 | 0.07% | 2,099 |
| Nov 27, 2025 | 1,398.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,398.00 | -3.19% | 205 |
| Nov 26, 2025 | 1,449.00 | 1,449.00 | 1,333.00 | 1,444.00 | 1,444.00 | 8.41% | 102 |
| Nov 25, 2025 | 1,314.00 | 1,499.00 | 1,314.00 | 1,332.00 | 1,332.00 | -10.78% | 61 |
| Nov 24, 2025 | 1,499.00 | 1,499.00 | 1,331.00 | 1,493.00 | 1,493.00 | 1.01% | 22 |
| Nov 21, 2025 | 1,499.00 | 1,499.00 | 1,260.00 | 1,478.00 | 1,478.00 | 6.33% | 39 |
| Nov 20, 2025 | 1,447.00 | 1,447.00 | 1,328.00 | 1,390.00 | 1,390.00 | 4.98% | 530 |
| Nov 19, 2025 | 1,496.00 | 1,496.00 | 1,320.00 | 1,324.00 | 1,324.00 | -9.50% | 465 |
| Nov 18, 2025 | 1,498.00 | 1,498.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1.11% | 189 |
| Nov 17, 2025 | 1,488.00 | 1,488.00 | 1,301.00 | 1,447.00 | 1,447.00 | 2.12% | 70 |
| Nov 14, 2025 | 1,426.00 | 1,426.00 | 1,332.00 | 1,417.00 | 1,417.00 | 7.27% | 160 |
| Nov 13, 2025 | 1,469.00 | 1,469.00 | 1,301.00 | 1,321.00 | 1,321.00 | 0.76% | 1,192 |
| Nov 12, 2025 | 1,448.00 | 1,448.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.32% | 44 |
| Nov 11, 2025 | 1,498.00 | 1,498.00 | 1,356.00 | 1,356.00 | 1,356.00 | -5.77% | 78 |
| Nov 10, 2025 | 1,448.00 | 1,448.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1.41% | 5 |
| Nov 7, 2025 | 1,450.00 | 1,450.00 | 1,353.00 | 1,419.00 | 1,419.00 | 4.88% | 675 |
| Nov 6, 2025 | 1,450.00 | 1,450.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.22% | 6 |
| Nov 5, 2025 | 1,579.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.90% | 11 |
| Nov 4, 2025 | 1,458.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 997 |
| Nov 3, 2025 | 1,468.00 | 1,468.00 | 1,317.00 | 1,460.00 | 1,460.00 | -0.61% | 832 |
| Oct 31, 2025 | 1,495.00 | 1,495.00 | 1,337.00 | 1,469.00 | 1,469.00 | 9.96% | 15,398 |
| Oct 30, 2025 | 1,500.00 | 1,500.00 | 1,336.00 | 1,336.00 | 1,336.00 | -6.51% | 8 |
| Oct 29, 2025 | 1,649.00 | 1,649.00 | 1,320.00 | 1,429.00 | 1,429.00 | -0.97% | 57 |
| Oct 28, 2025 | 1,498.00 | 1,498.00 | 1,330.00 | 1,443.00 | 1,443.00 | -1.37% | 136 |
| Oct 27, 2025 | 1,499.00 | 1,590.00 | 1,320.00 | 1,463.00 | 1,463.00 | 2.31% | 155 |
| Oct 24, 2025 | 1,499.00 | 1,499.00 | 1,355.00 | 1,430.00 | 1,430.00 | 5.69% | 8,362 |
| Oct 23, 2025 | 1,499.00 | 1,499.00 | 1,353.00 | 1,353.00 | 1,353.00 | -9.62% | 8 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,360.00 | 1,497.00 | 1,497.00 | 1.56% | 109 |
| Oct 21, 2025 | 1,479.00 | 1,479.00 | 1,309.00 | 1,474.00 | 1,474.00 | 12.95% | 4,063 |
| Oct 20, 2025 | 1,398.00 | 1,415.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6.01% | 4,984 |
| Oct 17, 2025 | 1,549.00 | 1,549.00 | 1,231.00 | 1,231.00 | 1,231.00 | -12.38% | 2,133 |
| Oct 16, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,405.00 | 1,405.00 | -6.08% | 1,036 |
| Oct 15, 2025 | 1,598.00 | 1,598.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.51% | 315 |
| Oct 14, 2025 | 1,590.00 | 1,590.00 | 1,420.00 | 1,519.00 | 1,519.00 | 7.20% | 4,716 |
| Oct 13, 2025 | 1,640.00 | 1,640.00 | 1,417.00 | 1,417.00 | 1,417.00 | -6.53% | 1,033 |
| Oct 10, 2025 | 1,688.00 | 1,688.00 | 1,516.00 | 1,516.00 | 1,516.00 | -8.62% | 6,046 |
| Oct 2, 2025 | 1,699.00 | 1,699.00 | 1,516.00 | 1,659.00 | 1,659.00 | 3.36% | 1,807 |
| Oct 1, 2025 | 1,799.00 | 1,799.00 | 1,600.00 | 1,605.00 | 1,605.00 | -4.92% | 3,034 |
| Sep 30, 2025 | 1,699.00 | 1,699.00 | 1,605.00 | 1,688.00 | 1,688.00 | -0.35% | 2,132 |
| Sep 29, 2025 | 1,699.00 | 1,699.00 | 1,580.00 | 1,694.00 | 1,694.00 | 7.22% | 10,342 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,580.00 | 1,580.00 | -6.45% | 20 |
| Sep 25, 2025 | 1,690.00 | 1,699.00 | 1,500.00 | 1,689.00 | 1,689.00 | -0.06% | 134 |
| Sep 24, 2025 | 1,600.00 | 1,700.00 | 1,580.00 | 1,690.00 | 1,690.00 | 5.63% | 1,977 |
| Sep 23, 2025 | 1,400.00 | 1,668.00 | 1,400.00 | 1,600.00 | 1,600.00 | 10.27% | 1,529 |
| Sep 22, 2025 | 1,700.00 | 1,700.00 | 1,450.00 | 1,451.00 | 1,451.00 | -4.29% | 593 |
| Sep 19, 2025 | 1,700.00 | 1,700.00 | 1,516.00 | 1,516.00 | 1,516.00 | -10.82% | 953 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.01% | 2,449 |
| Sep 17, 2025 | 1,900.00 | 1,999.00 | 1,800.00 | 1,889.00 | 1,889.00 | -0.05% | 341 |
| Sep 16, 2025 | 2,000.00 | 2,000.00 | 1,725.00 | 1,890.00 | 1,890.00 | -5.50% | 981 |
| Sep 15, 2025 | 2,000.00 | 2,190.00 | 1,802.00 | 2,000.00 | 2,000.00 | 0.10% | 1,151 |
| Sep 12, 2025 | 1,900.00 | 2,000.00 | 1,751.00 | 1,998.00 | 1,998.00 | 5.16% | 1,125 |
| Sep 11, 2025 | 1,700.00 | 1,955.00 | 1,541.00 | 1,900.00 | 1,900.00 | 11.76% | 14,623 |
| Sep 10, 2025 | 1,505.00 | 1,700.00 | 1,505.00 | 1,700.00 | 1,700.00 | 12.96% | 14,227 |
| Sep 9, 2025 | 1,400.00 | 1,550.00 | 1,400.00 | 1,505.00 | 1,505.00 | 11.48% | 15,378 |
| Sep 8, 2025 | 1,229.00 | 1,400.00 | 1,229.00 | 1,350.00 | 1,350.00 | 9.93% | 4,482 |
| Sep 5, 2025 | 1,228.00 | 1,228.00 | 1,177.00 | 1,228.00 | 1,228.00 | 0.33% | 8 |
| Sep 4, 2025 | 1,224.00 | 1,224.00 | 1,100.00 | 1,224.00 | 1,224.00 | 3.47% | 2,285 |
| Sep 3, 2025 | 1,230.00 | 1,247.00 | 1,180.00 | 1,183.00 | 1,183.00 | -3.82% | 13 |
| Sep 2, 2025 | 1,232.00 | 1,232.00 | 1,180.00 | 1,230.00 | 1,230.00 | 0.41% | 7,330 |
| Sep 1, 2025 | 1,240.00 | 1,240.00 | 1,121.00 | 1,225.00 | 1,225.00 | 1.24% | 315 |
| Aug 29, 2025 | 1,106.00 | 1,217.00 | 1,106.00 | 1,210.00 | 1,210.00 | 3.86% | 7,113 |
| Aug 28, 2025 | 1,175.00 | 1,176.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 14,211 |
| Aug 27, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.43% | 702 |
| Aug 26, 2025 | 1,180.00 | 1,180.00 | 1,112.00 | 1,170.00 | 1,170.00 | 0.95% | 796 |
| Aug 25, 2025 | 1,195.00 | 1,195.00 | 1,125.00 | 1,159.00 | 1,159.00 | -2.36% | 6 |
| Aug 22, 2025 | 1,190.00 | 1,190.00 | 1,125.00 | 1,187.00 | 1,187.00 | 1.54% | 534 |
| Aug 21, 2025 | 1,198.00 | 1,198.00 | 1,100.00 | 1,169.00 | 1,169.00 | -1.76% | 306 |
| Aug 20, 2025 | 1,198.00 | 1,198.00 | 1,189.00 | 1,190.00 | 1,190.00 | 3.03% | 101 |
| Aug 19, 2025 | 1,050.00 | 1,198.00 | 1,050.00 | 1,155.00 | 1,155.00 | 1.40% | 507 |
| Aug 18, 2025 | 1,183.00 | 1,183.00 | 1,110.00 | 1,139.00 | 1,139.00 | 0.89% | 3,228 |
| Aug 14, 2025 | 1,198.00 | 1,198.00 | 1,032.00 | 1,129.00 | 1,129.00 | - | 15 |
| Aug 13, 2025 | 1,199.00 | 1,199.00 | 1,050.00 | 1,129.00 | 1,129.00 | -0.53% | 27 |
| Aug 12, 2025 | 1,010.00 | 1,199.00 | 1,010.00 | 1,135.00 | 1,135.00 | 1.70% | 16 |
| Aug 11, 2025 | 1,198.00 | 1,198.00 | 1,050.00 | 1,116.00 | 1,116.00 | -2.11% | 3,664 |
| Aug 8, 2025 | 1,200.00 | 1,200.00 | 1,107.00 | 1,140.00 | 1,140.00 | -2.98% | 1,107 |
| Aug 7, 2025 | 1,186.00 | 1,186.00 | 1,111.00 | 1,175.00 | 1,175.00 | 3.16% | 6 |
| Aug 6, 2025 | 1,173.00 | 1,173.00 | 1,121.00 | 1,139.00 | 1,139.00 | -3.47% | 2,160 |
| Aug 5, 2025 | 1,102.00 | 1,195.00 | 1,102.00 | 1,180.00 | 1,180.00 | -1.67% | 3 |
| Aug 4, 2025 | 1,226.00 | 1,226.00 | 1,100.00 | 1,200.00 | 1,200.00 | 3.00% | 17 |
| Aug 1, 2025 | 1,219.00 | 1,219.00 | 1,101.00 | 1,165.00 | 1,165.00 | -1.52% | 15 |
| Jul 31, 2025 | 1,243.00 | 1,243.00 | 1,140.00 | 1,183.00 | 1,183.00 | -0.08% | 3,748 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,100.00 | 1,184.00 | 1,184.00 | -0.34% | 4 |
| Jul 29, 2025 | 1,120.00 | 1,190.00 | 1,120.00 | 1,188.00 | 1,188.00 | 6.07% | 4 |
| Jul 28, 2025 | 1,225.00 | 1,225.00 | 1,108.00 | 1,120.00 | 1,120.00 | -5.96% | 2,597 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,116.00 | 1,191.00 | 1,191.00 | 0.59% | 4 |
| Jul 24, 2025 | 1,220.00 | 1,220.00 | 1,104.00 | 1,184.00 | 1,184.00 | 1.98% | 7 |
| Jul 23, 2025 | 1,198.00 | 1,198.00 | 1,101.00 | 1,161.00 | 1,161.00 | 0.43% | 115 |
| Jul 22, 2025 | 1,290.00 | 1,290.00 | 1,125.00 | 1,156.00 | 1,156.00 | 1.58% | 102 |
| Jul 21, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,138.00 | 1,138.00 | -1.56% | 1,039 |
| Jul 18, 2025 | 1,155.00 | 1,245.00 | 1,101.00 | 1,156.00 | 1,156.00 | 0.09% | 1,570 |
| Jul 17, 2025 | 1,197.00 | 1,197.00 | 1,055.00 | 1,155.00 | 1,155.00 | -0.35% | 55 |
| Jul 16, 2025 | 1,197.00 | 1,197.00 | 1,103.00 | 1,159.00 | 1,159.00 | -3.34% | 1,798 |
| Jul 15, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 4.62% | 2 |
| Jul 14, 2025 | 1,185.00 | 1,185.00 | 1,055.00 | 1,146.00 | 1,146.00 | - | 10,135 |
| Jul 11, 2025 | 1,199.00 | 1,199.00 | 1,113.00 | 1,146.00 | 1,146.00 | -1.12% | 1,288 |