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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	26,700	26,600	26,600	26,750	25,650	66,328
September 23, 2025	26,700	26,800	26,800	26,900	26,050	81,655
September 22, 2025	25,300	26,450	26,450	27,400	25,300	159,320
September 19, 2025	25,650	25,300	25,300	25,650	24,950	51,441
September 18, 2025	24,900	25,550	25,550	25,700	24,750	45,415
September 17, 2025	24,700	24,900	24,900	25,200	24,450	25,938
September 16, 2025	25,150	25,050	25,050	25,400	24,600	59,188
September 15, 2025	23,300	25,100	25,100	25,300	23,300	113,098
September 12, 2025	22,850	23,250	23,250	23,650	22,850	39,482
September 11, 2025	23,050	22,750	22,750	23,150	22,550	17,127
September 10, 2025	23,050	22,950	22,950	23,300	22,600	21,670
September 09, 2025	22,550	23,050	23,050	23,100	22,400	21,451
September 08, 2025	21,950	22,500	22,500	22,500	21,900	19,247
September 05, 2025	21,950	22,100	22,100	22,300	21,950	12,827
September 04, 2025	21,650	21,950	21,950	22,150	21,600	9,692
September 03, 2025	21,300	21,650	21,650	21,650	21,000	16,963
September 02, 2025	21,450	21,300	21,300	21,600	20,850	19,915
September 01, 2025	21,900	21,400	21,400	22,000	21,250	20,736
August 29, 2025	22,150	22,200	22,200	22,450	22,050	14,701
August 28, 2025	22,050	22,200	22,200	22,350	22,000	23,406
August 27, 2025	22,750	22,300	22,300	22,750	21,950	33,429
August 26, 2025	21,700	22,450	22,450	22,450	21,700	11,276
August 25, 2025	22,000	22,000	22,000	22,050	21,550	14,362
August 22, 2025	21,500	21,700	21,700	21,900	21,400	18,874
August 21, 2025	21,350	21,650	21,650	21,800	21,150	21,340
August 20, 2025	21,900	21,450	21,450	22,000	21,200	66,681
August 19, 2025	23,050	22,500	22,500	23,550	22,400	25,559
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

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