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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23,300	23,250	23,250	23,550	23,100	39,374
August 14, 2025	23,600	23,550	23,550	23,900	23,250	37,130
August 13, 2025	23,550	23,700	23,700	24,000	23,200	46,469
August 12, 2025	23,550	23,300	23,300	23,750	23,200	10,631
August 11, 2025	23,400	23,500	23,500	23,700	23,150	19,810
August 08, 2025	22,700	23,300	23,300	23,550	22,650	22,101
August 07, 2025	23,150	22,650	22,650	23,150	22,450	16,970
August 06, 2025	22,750	22,750	22,750	23,300	22,300	22,541
August 05, 2025	22,550	22,750	22,750	22,800	22,200	16,532
August 04, 2025	21,950	22,400	22,400	22,800	21,600	13,754
August 01, 2025	23,050	21,900	21,900	23,050	21,600	30,169
July 31, 2025	23,250	23,150	23,150	23,300	22,650	22,256
July 30, 2025	22,400	22,900	22,900	23,250	22,400	25,143
July 29, 2025	22,600	22,550	22,550	22,850	22,050	23,800
July 28, 2025	22,700	22,600	22,600	22,800	22,100	38,043
July 25, 2025	23,000	22,700	22,700	23,100	22,600	15,917
July 24, 2025	23,300	23,000	23,000	23,450	22,700	32,630
July 23, 2025	23,900	23,250	23,250	24,050	22,800	35,217
July 22, 2025	24,300	23,900	23,900	24,400	23,450	33,005
July 21, 2025	24,500	24,200	24,200	24,700	24,000	26,589
July 18, 2025	25,650	24,750	24,750	25,700	24,700	54,823
July 17, 2025	26,600	25,900	25,900	26,600	25,550	40,685
July 16, 2025	26,000	26,150	26,150	26,600	25,450	63,950
July 15, 2025	26,000	26,000	26,000	26,100	25,500	41,200
July 14, 2025	24,900	26,000	26,000	26,100	24,700	103,504
July 11, 2025	24,700	24,600	24,600	24,900	24,350	16,058
July 10, 2025	24,350	24,700	24,700	25,200	24,350	47,380
July 09, 2025	24,200	24,350	24,350	24,400	23,600	34,922
July 08, 2025	24,150	23,800	23,800	24,200	23,600	26,502
July 07, 2025	23,700	24,150	24,150	24,200	23,350	29,163
July 04, 2025	25,150	24,200	24,200	25,200	23,850	38,323
July 03, 2025	24,350	25,100	25,100	25,300	24,100	75,044
July 02, 2025	24,300	24,350	24,350	24,450	23,550	39,733
July 01, 2025	23,400	24,250	24,250	24,350	23,400	46,970
June 30, 2025	23,650	23,600	23,600	24,050	23,500	18,160
June 27, 2025	24,150	23,650	23,650	24,150	23,450	26,656
June 26, 2025	24,100	23,950	23,950	24,150	23,500	23,149
June 25, 2025	24,100	24,100	24,100	24,150	23,700	23,530
June 24, 2025	23,250	23,900	23,900	23,900	23,250	32,763
June 23, 2025	23,700	23,400	23,400	23,700	23,000	48,323
June 20, 2025	24,400	23,950	23,950	24,400	23,700	32,992
June 19, 2025	24,300	24,400	24,400	24,650	24,000	47,531
June 18, 2025	24,000	23,950	23,950	24,300	23,850	13,512
June 17, 2025	24,150	24,050	24,050	24,550	23,600	40,465
June 16, 2025	23,750	24,150	24,150	24,350	23,500	25,336
June 13, 2025	24,100	23,750	23,750	24,100	23,300	33,592
June 12, 2025	24,400	24,100	24,100	24,700	23,800	47,860
June 11, 2025	23,850	24,400	24,400	24,500	23,550	48,235
June 10, 2025	23,700	23,750	23,750	24,500	23,550	120,823
June 09, 2025	22,950	23,200	23,200	23,500	22,500	51,730
June 05, 2025	23,000	22,950	22,950	23,250	22,550	27,290
June 04, 2025	22,650	23,000	23,000	23,000	22,050	25,663
June 02, 2025	22,300	22,200	22,200	22,500	21,950	9,048
May 30, 2025	22,200	22,250	22,250	22,900	22,050	49,782
May 29, 2025	21,850	22,050	22,050	22,150	21,600	23,337
May 28, 2025	21,550	21,850	21,850	21,900	21,550	13,145
May 27, 2025	21,550	21,750	21,750	21,800	21,300	23,086
May 26, 2025	21,850	21,350	21,350	21,850	21,000	18,721
May 23, 2025	21,750	21,850	21,850	22,150	21,650	20,575
May 22, 2025	21,550	21,750	21,750	21,850	21,250	17,827

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