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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	26,500	26,250	26,250	26,750	25,500	55,050
November 19, 2025	26,250	26,250	26,250	26,450	25,200	40,587
November 18, 2025	25,650	26,250	26,250	26,600	25,500	51,692
November 17, 2025	25,100	26,400	26,400	26,650	24,950	62,695
November 14, 2025	25,900	25,050	25,050	25,900	25,050	42,044
November 13, 2025	26,500	26,600	26,600	26,850	26,150	42,776
November 12, 2025	26,700	26,600	26,600	26,900	26,150	18,904
November 11, 2025	25,750	26,450	26,450	27,300	25,750	64,919
November 10, 2025	24,700	25,550	25,550	25,700	24,600	42,668
November 07, 2025	25,650	24,700	24,700	25,700	24,150	52,375
November 06, 2025	25,600	26,100	26,100	26,300	25,000	27,566
November 05, 2025	25,850	25,400	25,400	26,000	24,250	73,314
November 04, 2025	26,150	26,500	26,500	26,900	26,000	39,334
November 03, 2025	26,100	26,300	26,300	26,700	25,850	63,344
October 31, 2025	26,250	26,100	26,100	26,300	25,750	31,686
October 30, 2025	26,650	26,100	26,100	26,900	25,550	70,866
October 29, 2025	26,250	26,650	26,650	26,950	25,850	59,918
October 28, 2025	26,900	26,200	26,200	26,900	25,950	42,931
October 27, 2025	26,600	26,900	26,900	26,950	26,350	44,442
October 24, 2025	26,500	26,450	26,450	27,050	26,150	51,822
October 23, 2025	26,600	26,300	26,300	26,650	25,800	41,387
October 22, 2025	26,650	26,750	26,750	26,850	26,000	37,577
October 21, 2025	27,600	26,550	26,550	27,850	26,400	87,359
October 20, 2025	27,500	27,650	27,650	28,050	27,000	33,685
October 17, 2025	28,100	27,200	27,200	28,350	27,050	57,352
October 16, 2025	28,750	28,150	28,150	28,800	27,500	43,189
October 15, 2025	27,400	28,800	28,800	28,950	27,350	59,521
October 14, 2025	29,100	27,300	27,300	29,550	26,800	138,212
October 13, 2025	28,300	28,800	28,800	28,950	28,050	87,130
October 10, 2025	30,200	29,150	29,150	30,650	28,800	194,557
October 02, 2025	26,950	29,750	29,750	30,000	26,950	482,292
October 01, 2025	26,350	26,650	26,650	26,800	26,150	49,801
September 30, 2025	26,450	26,150	26,150	26,700	25,850	30,237
September 29, 2025	25,950	26,300	26,300	26,600	25,800	37,482
September 26, 2025	25,800	25,700	25,700	26,050	25,300	61,970
September 25, 2025	26,500	26,200	26,200	27,000	26,150	61,624

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