KC Industry Co.,Ltd. (XKON:112190)
South Korea
· Delayed Price · Currency is KRW 1,282.00
-71.00 (-5.25%)
At close: Apr 28, 2026
KC Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,345.00 | 1,345.00 | 1,252.00 | 1,305.00 | 1,305.00 | 1.79% | 1,628 |
| Apr 28, 2026 | 1,398.00 | 1,398.00 | 1,250.00 | 1,282.00 | 1,282.00 | -5.25% | 3,117 |
| Apr 27, 2026 | 1,250.00 | 1,383.00 | 1,250.00 | 1,353.00 | 1,353.00 | -1.17% | 31 |
| Apr 24, 2026 | 1,398.00 | 1,398.00 | 1,299.00 | 1,369.00 | 1,369.00 | -0.65% | 3,850 |
| Apr 23, 2026 | 1,281.00 | 1,382.00 | 1,281.00 | 1,378.00 | 1,378.00 | -0.36% | 240 |
| Apr 22, 2026 | 1,211.00 | 1,390.00 | 1,211.00 | 1,383.00 | 1,383.00 | 0.73% | 4,326 |
| Apr 21, 2026 | 1,250.00 | 1,383.00 | 1,250.00 | 1,373.00 | 1,373.00 | 2.62% | 2,632 |
| Apr 20, 2026 | 1,250.00 | 1,344.00 | 1,250.00 | 1,338.00 | 1,338.00 | 5.27% | 789 |
| Apr 17, 2026 | 1,260.00 | 1,389.00 | 1,260.00 | 1,271.00 | 1,271.00 | -8.16% | 386 |
| Apr 16, 2026 | 1,393.00 | 1,393.00 | 1,231.00 | 1,384.00 | 1,384.00 | 4.53% | 3,466 |
| Apr 15, 2026 | 1,339.00 | 1,339.00 | 1,255.00 | 1,324.00 | 1,324.00 | 1.92% | 49 |
| Apr 14, 2026 | 1,397.00 | 1,397.00 | 1,251.00 | 1,299.00 | 1,299.00 | -5.32% | 200 |
| Apr 13, 2026 | 1,371.00 | 1,372.00 | 1,365.00 | 1,372.00 | 1,372.00 | 3.47% | 2,073 |
| Apr 10, 2026 | 1,344.00 | 1,344.00 | 1,250.00 | 1,326.00 | 1,326.00 | 1.30% | 35 |
| Apr 9, 2026 | 1,324.00 | 1,324.00 | 1,280.00 | 1,309.00 | 1,309.00 | 1.32% | 165 |
| Apr 8, 2026 | 1,396.00 | 1,396.00 | 1,207.00 | 1,292.00 | 1,292.00 | -5.49% | 4,066 |
| Apr 7, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.79% | 1,880 |
| Apr 6, 2026 | 1,348.00 | 1,348.00 | 1,201.00 | 1,343.00 | 1,343.00 | 3.31% | 3 |
| Apr 3, 2026 | 1,199.00 | 1,340.00 | 1,120.00 | 1,300.00 | 1,300.00 | 8.42% | 3,987 |
| Apr 2, 2026 | 1,200.00 | 1,200.00 | 1,121.00 | 1,199.00 | 1,199.00 | 0.84% | 3,003 |
| Apr 1, 2026 | 1,110.00 | 1,198.00 | 1,110.00 | 1,189.00 | 1,189.00 | - | 16,005 |
| Mar 31, 2026 | 1,196.00 | 1,196.00 | 1,100.00 | 1,189.00 | 1,189.00 | -0.59% | 13,168 |
| Mar 30, 2026 | 1,193.00 | 1,196.00 | 1,100.00 | 1,196.00 | 1,196.00 | -0.08% | 13,001 |
| Mar 27, 2026 | 1,199.00 | 1,199.00 | 1,150.00 | 1,197.00 | 1,197.00 | -0.17% | 1,551 |
| Mar 26, 2026 | 1,180.00 | 1,200.00 | 1,132.00 | 1,199.00 | 1,199.00 | 0.76% | 2,002 |
| Mar 25, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 4 |
| Mar 24, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.09% | 1 |
| Mar 23, 2026 | 1,184.00 | 1,184.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.09% | 2,514 |
| Mar 20, 2026 | 1,100.00 | 1,192.00 | 1,100.00 | 1,184.00 | 1,184.00 | -0.84% | 231 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | 2.23% | 22 |
| Mar 18, 2026 | 1,174.00 | 1,189.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.51% | 263 |
| Mar 17, 2026 | 1,198.00 | 1,198.00 | 1,075.00 | 1,174.00 | 1,174.00 | -1.34% | 1,537 |
| Mar 16, 2026 | 1,320.00 | 1,320.00 | 1,010.00 | 1,190.00 | 1,190.00 | 0.93% | 2,042 |
| Mar 13, 2026 | 1,199.00 | 1,199.00 | 1,179.00 | 1,179.00 | 1,179.00 | 7.28% | 31 |
| Mar 12, 2026 | 1,196.00 | 1,196.00 | 1,016.00 | 1,099.00 | 1,099.00 | -2.22% | 180 |
| Mar 11, 2026 | 1,127.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.27% | 24 |
| Mar 10, 2026 | 1,129.00 | 1,129.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.18% | 31 |
| 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 |