KC Co., Ltd. - 029460.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,650	32,100	32,100	32,650	31,800	41,326
February 19, 2026	32,050	32,800	32,800	33,000	32,000	49,444
February 13, 2026	31,500	31,450	31,450	31,950	31,100	22,497
February 12, 2026	32,400	31,950	31,950	32,400	31,600	25,653
February 11, 2026	32,550	31,900	31,900	32,550	31,550	40,867
February 10, 2026	32,850	32,550	32,550	33,150	31,900	38,280
February 09, 2026	32,650	33,000	33,000	33,100	32,300	39,939
February 06, 2026	31,450	31,400	31,400	32,200	30,200	60,252
February 05, 2026	33,450	32,500	32,500	34,650	32,500	76,310
February 04, 2026	32,500	33,350	33,350	33,350	32,000	33,947
February 03, 2026	32,150	32,900	32,900	32,900	32,050	49,488
February 02, 2026	32,050	31,400	31,400	33,350	31,400	65,175
January 30, 2026	33,400	33,450	33,450	33,800	32,100	89,072
January 29, 2026	34,000	33,900	33,900	35,000	31,900	140,215
January 28, 2026	30,500	32,700	32,700	32,700	30,350	110,367
January 27, 2026	29,150	30,250	30,250	30,300	28,650	69,635
January 26, 2026	29,450	29,150	29,150	29,600	28,700	47,184
January 23, 2026	28,900	29,200	29,200	29,300	28,300	56,692
January 22, 2026	28,400	28,600	28,600	28,850	28,100	66,102
January 21, 2026	27,650	28,150	28,150	28,200	27,450	52,598
January 20, 2026	28,000	27,950	27,950	28,350	27,600	48,149
January 19, 2026	27,800	28,050	28,050	28,150	27,500	43,741
January 16, 2026	28,850	27,950	27,950	29,100	27,700	54,183
January 15, 2026	29,100	28,450	28,450	29,100	28,050	57,041
January 14, 2026	28,300	28,250	28,250	28,500	27,850	33,606
January 13, 2026	28,150	28,200	28,200	28,500	28,050	44,332
January 12, 2026	28,200	28,250	28,250	28,650	27,850	44,290
January 09, 2026	28,100	27,850	27,850	28,550	27,750	42,733
January 08, 2026	28,400	28,300	28,300	29,400	28,050	65,177
January 07, 2026	29,300	28,800	28,800	29,650	28,350	78,728
January 06, 2026	27,250	28,800	28,800	29,000	26,900	89,893
January 05, 2026	26,700	27,450	27,450	27,500	26,350	96,715
January 02, 2026	25,500	26,550	26,550	26,650	25,500	48,658
December 30, 2025	25,550	25,500	25,500	25,850	25,200	28,218
December 29, 2025	25,900	25,450	25,450	26,000	25,150	24,970
December 26, 2025	25,900	26,000	26,000	26,150	25,600	40,372
December 24, 2025	25,900	25,700	25,700	26,050	25,500	41,003
December 23, 2025	26,300	25,850	25,850	26,300	25,650	35,059
December 22, 2025	25,200	26,150	26,150	26,200	25,200	67,312
December 19, 2025	25,000	24,950	24,950	25,150	24,550	33,289
December 18, 2025	24,550	24,700	24,700	24,800	24,100	20,061
December 17, 2025	25,250	24,750	24,750	25,450	24,350	89,849
December 16, 2025	24,550	24,600	24,600	25,700	24,550	141,687
December 15, 2025	24,300	23,850	23,850	24,300	23,700	31,017
December 12, 2025	24,400	24,550	24,550	24,900	24,350	21,544
December 11, 2025	24,550	24,350	24,350	24,800	24,350	20,071
December 10, 2025	24,700	24,550	24,550	24,950	24,400	17,776
December 09, 2025	24,500	24,500	24,500	24,950	24,300	13,301
December 08, 2025	25,150	24,500	24,500	25,150	24,100	33,994
December 05, 2025	24,850	25,000	25,000	25,100	24,700	15,838
December 04, 2025	25,800	25,100	25,100	25,800	24,850	38,876
December 03, 2025	26,050	25,850	25,850	26,350	25,700	20,952
December 02, 2025	26,350	25,950	25,950	26,450	25,750	47,968
December 01, 2025	25,550	26,300	26,300	26,400	25,400	64,431
November 28, 2025	25,100	25,100	25,100	25,400	24,700	23,230
November 27, 2025	25,050	24,900	24,900	25,350	24,650	16,298
November 26, 2025	24,400	25,050	25,050	25,200	24,250	25,705
November 25, 2025	24,600	24,600	24,600	25,200	24,050	20,393
November 24, 2025	24,750	24,200	24,200	24,750	23,800	29,508
November 21, 2025	25,100	24,650	24,650	25,450	24,200	66,601

KC Co., Ltd. (029460.KS) KSC