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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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