KBC Corporation, Ltd. - 688598.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	29.29	29.88	29.88	30.45	28.93	5.46M
December 24, 2025	27.88	28.87	28.87	29.09	27.81	3.54M
December 23, 2025	28.07	27.87	27.87	28.31	27.72	2.37M
December 22, 2025	28.43	28	28	28.52	27.95	2.84M
December 19, 2025	28.04	28.33	28.33	28.65	27.9	2.15M
December 18, 2025	28.36	28.04	28.04	29.1	28	2.93M
December 17, 2025	27.72	28.44	28.44	28.51	27.35	2.65M
December 16, 2025	28.72	27.8	27.8	28.73	27.6	3.49M
December 15, 2025	28.88	28.75	28.75	29.3	28.7	2.03M
December 12, 2025	28.59	29.02	29.02	29.59	28.5	2.9M
December 11, 2025	28.9	28.62	28.62	29.33	28.55	2.1M
December 10, 2025	29.27	28.94	28.94	29.27	28.63	1.88M
December 09, 2025	29.1	29.16	29.16	29.35	28.89	1.65M
December 08, 2025	29.08	29.2	29.2	29.33	28.89	2.11M
December 05, 2025	27.92	28.88	28.88	28.94	27.82	2.48M
December 04, 2025	28.58	28.05	28.05	28.58	27.78	1.68M
December 03, 2025	28.55	28.15	28.15	28.59	28.05	1.96M
December 02, 2025	29.42	28.52	28.52	29.42	28.5	2.49M
December 01, 2025	29.14	29.38	29.38	29.69	28.98	3.69M
November 28, 2025	29.16	29.14	29.14	29.49	28.86	2.75M
November 27, 2025	28.54	29.06	29.06	29.49	28.3	4.05M
November 26, 2025	28.8	28.3	28.3	28.98	28.2	3.03M
November 25, 2025	28.98	28.84	28.84	29.14	28.66	2.98M
November 24, 2025	28.76	28.8	28.8	29.22	28.12	4.28M
November 21, 2025	28.8	28.76	28.76	29.16	27.5	6.68M
November 20, 2025	29.75	29.21	29.21	30.2	29.02	3.58M
November 19, 2025	30.36	29.64	29.64	30.76	29.44	3.5M
November 18, 2025	31.7	30.42	30.42	31.89	30.2	5.96M
November 17, 2025	32.4	31.9	31.9	32.56	31.3	4.69M
November 14, 2025	31.8	32.1	32.1	32.97	31.4	6.17M
November 13, 2025	31	31.88	31.88	32.68	30.91	6.88M
November 12, 2025	32.09	31	31	32.09	30.3	7.3M
November 11, 2025	31.22	32.1	32.1	32.68	31	9.18M
November 10, 2025	31.3	31.15	31.15	31.89	30.88	4.98M
November 07, 2025	30.7	31.23	31.23	31.65	30.16	4.67M
November 06, 2025	30.8	30.82	30.82	31.96	30.71	3.49M
November 05, 2025	29.56	30.69	30.69	31.18	29.2	4.97M
November 04, 2025	31	30.16	30.16	31.49	29.94	5.31M
November 03, 2025	31.71	31.35	31.35	32.2	30.29	6.54M
October 31, 2025	30.9	31.53	31.53	32.65	30.6	8.17M
October 30, 2025	31.5	30.89	30.89	31.88	30.75	8.5M
October 29, 2025	30.5	32.61	32.61	32.78	30.5	6.73M
October 28, 2025	30.88	30.73	30.73	31.51	30.6	3.15M
October 27, 2025	31.19	30.92	30.92	31.8	30.69	4.55M
October 24, 2025	30.95	31.15	31.15	31.63	30.82	3.92M
October 23, 2025	30.91	30.88	30.88	30.98	30.02	3.49M
October 22, 2025	31.62	31.07	31.07	31.62	30.7	4.36M
October 21, 2025	31.53	31.79	31.79	32.09	31.16	3.52M
October 20, 2025	32	31.53	31.53	32.35	31.08	5.58M
October 17, 2025	32.95	31.38	31.38	33.64	31.37	7.36M
October 16, 2025	34.02	32.98	32.98	34.15	32.75	6.39M
October 15, 2025	34.51	34.2	34.2	35.22	33.7	5.79M
October 14, 2025	35.23	34.72	34.72	36.5	34.32	6.25M
October 13, 2025	33.3	35.14	35.14	35.49	32.57	6.82M
October 10, 2025	36.61	34.88	34.88	36.99	34.65	6.92M
October 09, 2025	35.96	36.72	36.72	37.2	35.58	8.23M
September 30, 2025	35.2	35.96	35.96	36.85	35.01	7.57M
September 29, 2025	34.02	35.31	35.31	35.55	34.01	6.57M
September 26, 2025	34.41	33.98	33.98	35.05	33.96	3.71M
September 25, 2025	35.19	34.59	34.59	35.65	34.54	5.18M

KBC Corporation, Ltd. (688598.SS) SHH