KC Industry Co.,Ltd. (XKON:112190)
South Korea
· Delayed Price · Currency is KRW 1,129.00
-3.00 (-0.27%)
At close: Mar 9, 2026
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,130.00 | 1,130.00 | 1,031.00 | 1,129.00 | 1,129.00 | -0.27% | 53 |
| Mar 6, 2026 | 1,199.00 | 1,199.00 | 1,015.00 | 1,132.00 | 1,132.00 | -0.26% | 805 |
| Mar 5, 2026 | 1,195.00 | 1,195.00 | 1,022.00 | 1,135.00 | 1,135.00 | 1.43% | 10 |
| Mar 4, 2026 | 1,165.00 | 1,169.00 | 1,053.00 | 1,119.00 | 1,119.00 | -4.28% | 3,334 |
| Mar 3, 2026 | 1,193.00 | 1,193.00 | 1,054.00 | 1,169.00 | 1,169.00 | 0.43% | 306 |
| Feb 27, 2026 | 1,200.00 | 1,200.00 | 1,100.00 | 1,164.00 | 1,164.00 | 0.52% | 1,712 |
| Feb 26, 2026 | 1,200.00 | 1,200.00 | 1,060.00 | 1,158.00 | 1,158.00 | 1.76% | 1,031 |
| Feb 25, 2026 | 1,189.00 | 1,189.00 | 1,100.00 | 1,138.00 | 1,138.00 | 4.79% | 5,293 |
| Feb 24, 2026 | 1,200.00 | 1,200.00 | 1,070.00 | 1,086.00 | 1,086.00 | -7.34% | 4,505 |
| Feb 23, 2026 | 1,190.00 | 1,190.00 | 1,076.00 | 1,172.00 | 1,172.00 | -0.26% | 6,401 |
| Feb 20, 2026 | 1,180.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.86% | 21 |
| Feb 19, 2026 | 1,190.00 | 1,190.00 | 1,051.00 | 1,165.00 | 1,165.00 | -1.35% | 6,255 |
| Feb 13, 2026 | 1,200.00 | 1,200.00 | 1,025.00 | 1,181.00 | 1,181.00 | -0.25% | 1,927 |
| Feb 12, 2026 | 1,200.00 | 1,200.00 | 1,054.00 | 1,184.00 | 1,184.00 | 0.51% | 2,149 |
| Feb 11, 2026 | 1,200.00 | 1,200.00 | 1,055.00 | 1,178.00 | 1,178.00 | -0.84% | 1,717 |
| Feb 10, 2026 | 1,198.00 | 1,198.00 | 1,016.00 | 1,188.00 | 1,188.00 | 2.41% | 45 |
| Feb 9, 2026 | 1,199.00 | 1,199.00 | 1,006.00 | 1,160.00 | 1,160.00 | -1.69% | 18,111 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,003.00 | 1,180.00 | 1,180.00 | 7.76% | 116 |
| Feb 5, 2026 | 1,200.00 | 1,200.00 | 1,005.00 | 1,095.00 | 1,095.00 | -2.58% | 6,925 |
| Feb 4, 2026 | 1,174.00 | 1,179.00 | 1,000.00 | 1,124.00 | 1,124.00 | 0.45% | 8,207 |
| Feb 3, 2026 | 1,072.00 | 1,199.00 | 1,001.00 | 1,119.00 | 1,119.00 | 4.38% | 1,286 |
| Feb 2, 2026 | 1,175.00 | 1,175.00 | 930.00 | 1,072.00 | 1,072.00 | -2.01% | 241 |
| Jan 30, 2026 | 1,150.00 | 1,150.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 959 |
| Jan 29, 2026 | 1,295.00 | 1,295.00 | 994.00 | 1,094.00 | 1,094.00 | -6.42% | 47,083 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,108.00 | 1,169.00 | 1,169.00 | -2.26% | 28,651 |
| Jan 27, 2026 | 1,300.00 | 1,300.00 | 1,156.00 | 1,196.00 | 1,196.00 | -4.93% | 18,453 |
| Jan 26, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,258.00 | 1,258.00 | -3.01% | 62,074 |
| Jan 23, 2026 | 1,400.00 | 1,500.00 | 1,200.00 | 1,297.00 | 1,297.00 | -7.36% | 28,815 |
| Jan 22, 2026 | 1,500.00 | 1,500.00 | 1,280.00 | 1,400.00 | 1,400.00 | -6.67% | 20,587 |
| Jan 21, 2026 | 1,699.00 | 1,699.00 | 1,499.00 | 1,500.00 | 1,500.00 | -11.14% | 1,593 |
| Jan 20, 2026 | 1,698.00 | 1,698.00 | 1,440.00 | 1,688.00 | 1,688.00 | 1.93% | 498 |
| Jan 19, 2026 | 1,699.00 | 1,699.00 | 1,500.00 | 1,656.00 | 1,656.00 | -2.19% | 4 |
| Jan 16, 2026 | 1,698.00 | 1,698.00 | 1,501.00 | 1,693.00 | 1,693.00 | 0.12% | 5 |
| Jan 15, 2026 | 1,699.00 | 1,699.00 | 1,500.00 | 1,691.00 | 1,691.00 | 1.93% | 1,901 |
| Jan 14, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,659.00 | 1,659.00 | -0.72% | 4 |
| Jan 13, 2026 | 1,682.00 | 1,683.00 | 1,461.00 | 1,671.00 | 1,671.00 | -0.71% | 2,989 |
| Jan 12, 2026 | 1,699.00 | 1,699.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.54% | 179 |
| Jan 9, 2026 | 1,698.00 | 1,698.00 | 1,674.00 | 1,674.00 | 1,674.00 | 2.26% | 42 |
| Jan 8, 2026 | 1,750.00 | 1,750.00 | 1,501.00 | 1,637.00 | 1,637.00 | -0.79% | 5,139 |
| Jan 7, 2026 | 1,699.00 | 1,699.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.88% | 26 |
| Jan 6, 2026 | 1,768.00 | 1,768.00 | 1,699.00 | 1,699.00 | 1,699.00 | -4.01% | 3 |
| Jan 5, 2026 | 1,800.00 | 1,889.00 | 1,606.00 | 1,770.00 | 1,770.00 | -0.45% | 8,594 |
| Jan 2, 2026 | 1,778.00 | 1,778.00 | 1,611.00 | 1,778.00 | 1,778.00 | 4.59% | 102 |
| Dec 30, 2025 | 1,750.00 | 1,750.00 | 1,605.00 | 1,700.00 | 1,700.00 | -2.86% | 3,757 |
| Dec 29, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.98% | 1,168 |
| Dec 26, 2025 | 1,800.00 | 1,946.00 | 1,625.00 | 1,733.00 | 1,733.00 | -0.80% | 5,032 |
| Dec 24, 2025 | 1,703.00 | 1,769.00 | 1,600.00 | 1,747.00 | 1,747.00 | 2.58% | 2,474 |
| Dec 23, 2025 | 1,770.00 | 1,770.00 | 1,703.00 | 1,703.00 | 1,703.00 | -4.33% | 2,202 |
| Dec 22, 2025 | 1,799.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 1.19% | 9,717 |
| Dec 19, 2025 | 1,600.00 | 1,800.00 | 1,510.00 | 1,759.00 | 1,759.00 | 10.28% | 8,505 |
| Dec 18, 2025 | 1,476.00 | 1,595.00 | 1,461.00 | 1,595.00 | 1,595.00 | 6.76% | 3,554 |
| Dec 17, 2025 | 1,499.00 | 1,499.00 | 1,363.00 | 1,494.00 | 1,494.00 | 4.04% | 18 |
| Dec 16, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 501 |
| Dec 15, 2025 | 1,499.00 | 1,499.00 | 1,350.00 | 1,436.00 | 1,436.00 | 1.27% | 17 |
| Dec 12, 2025 | 1,489.00 | 1,489.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 83 |
| Dec 11, 2025 | 1,499.00 | 1,599.00 | 1,351.00 | 1,419.00 | 1,419.00 | -10.70% | 4,051 |
| Dec 10, 2025 | 1,596.00 | 1,596.00 | 1,336.00 | 1,589.00 | 1,589.00 | 2.06% | 884 |
| Dec 9, 2025 | 1,578.00 | 1,578.00 | 1,307.00 | 1,557.00 | 1,557.00 | 4.01% | 173 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,333.00 | 1,497.00 | 1,497.00 | -0.13% | 96 |
| 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 |