KC CO., LTD. 029460
KRX · South Korea · Producer Manufacturing
KRW 44,000.00-1,000.00 (-2.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 44,000.00 | -2.22% | KRW 44,900.00 | KRW 45,350.00 | KRW 43,400.00 | 33.84K |
| 2026-10-01 | KRW 45,000.00 | +2.51% | KRW 44,200.00 | KRW 45,500.00 | KRW 43,200.00 | 41.85K |
| 2026-09-30 | KRW 43,900.00 | -5.08% | KRW 46,500.00 | KRW 46,800.00 | KRW 43,800.00 | 40.49K |
| 2026-09-29 | KRW 46,250.00 | +5.59% | KRW 44,000.00 | KRW 46,250.00 |
| KRW 43,700.00 |
| 50.54K |
| 2026-09-28 | KRW 43,800.00 | +1.04% | KRW 43,950.00 | KRW 43,950.00 | KRW 43,100.00 | 28.45K |
| 2026-09-23 | KRW 43,350.00 | -0.23% | KRW 43,300.00 | KRW 43,850.00 | KRW 42,800.00 | 35.38K |
| 2026-09-22 | KRW 43,450.00 | -2.58% | KRW 44,650.00 | KRW 44,900.00 | KRW 42,800.00 | 33.60K |
| 2026-09-21 | KRW 44,600.00 | +7.99% | KRW 41,550.00 | KRW 45,000.00 | KRW 40,700.00 | 97.29K |
| 2026-09-18 | KRW 41,300.00 | +4.29% | KRW 40,000.00 | KRW 41,300.00 | KRW 40,000.00 | 27.78K |
| 2026-09-17 | KRW 39,600.00 | -0.50% | KRW 39,500.00 | KRW 40,000.00 | KRW 38,750.00 | 13.65K |
| 2026-09-16 | KRW 39,800.00 | +2.71% | KRW 38,950.00 | KRW 39,800.00 | KRW 38,050.00 | 20.88K |
| 2026-09-15 | KRW 38,750.00 | -1.15% | KRW 38,350.00 | KRW 39,700.00 | KRW 37,900.00 | 27.99K |
| 2026-09-14 | KRW 39,200.00 | -1.75% | KRW 39,900.00 | KRW 40,050.00 | KRW 38,700.00 | 21.10K |
| 2026-09-11 | KRW 39,900.00 | -3.04% | KRW 40,700.00 | KRW 40,700.00 | KRW 39,600.00 | 19.59K |
| 2026-09-10 | KRW 41,150.00 | +6.33% | KRW 38,750.00 | KRW 41,900.00 | KRW 38,700.00 | 85.46K |
| 2026-09-09 | KRW 38,700.00 | +1.57% | KRW 38,100.00 | KRW 38,850.00 | KRW 38,000.00 | 22.79K |
| 2026-09-08 | KRW 38,100.00 | -1.68% | KRW 38,550.00 | KRW 39,600.00 | KRW 37,750.00 | 30.07K |
| 2026-09-07 | KRW 38,750.00 | +1.97% | KRW 38,700.00 | KRW 38,950.00 | KRW 37,850.00 | 17.47K |
| 2026-09-04 | KRW 38,000.00 | +3.26% | KRW 36,550.00 | KRW 38,200.00 | KRW 36,550.00 | 23.55K |
| 2026-09-03 | KRW 36,800.00 | -1.60% | KRW 37,550.00 | KRW 38,000.00 | KRW 36,200.00 | 26.23K |
| 2026-09-02 | KRW 37,400.00 | -4.47% | KRW 38,900.00 | KRW 38,900.00 | KRW 36,900.00 | 44.20K |
| 2026-09-01 | KRW 39,150.00 | -4.51% | KRW 41,000.00 | KRW 41,000.00 | KRW 38,100.00 | 26.35K |
| 2026-08-31 | KRW 41,000.00 | +0.12% | KRW 40,150.00 | KRW 41,500.00 | KRW 38,750.00 | 40.67K |
| 2026-08-28 | KRW 40,950.00 | +5.95% | KRW 38,000.00 | KRW 41,450.00 | KRW 37,050.00 | 76.16K |
| 2026-08-27 | KRW 38,650.00 | +6.47% | KRW 37,250.00 | KRW 39,350.00 | KRW 37,050.00 | 49.61K |
| 2026-08-26 | KRW 36,300.00 | +0.83% | KRW 36,000.00 | KRW 36,400.00 | KRW 35,000.00 | 22.47K |
| 2026-08-25 | KRW 36,000.00 | +2.86% | KRW 35,000.00 | KRW 36,200.00 | KRW 33,100.00 | 27.18K |
| 2026-08-24 | KRW 35,000.00 | +2.34% | KRW 34,200.00 | KRW 35,000.00 | KRW 34,150.00 | 22.65K |
| 2026-08-21 | KRW 34,200.00 | -2.29% | KRW 35,000.00 | KRW 35,000.00 | KRW 33,250.00 | 29.53K |
| 2026-08-20 | KRW 35,000.00 | +1.16% | KRW 34,750.00 | KRW 35,250.00 | KRW 34,550.00 | 24.96K |
| 2026-08-19 | KRW 34,600.00 | +0.29% | KRW 33,300.00 | KRW 35,100.00 | KRW 33,000.00 | 35.49K |
| 2026-08-18 | KRW 34,500.00 | -0.43% | KRW 34,600.00 | KRW 35,250.00 | KRW 34,200.00 | 28.93K |
| 2026-08-14 | KRW 34,650.00 | +0.87% | KRW 34,300.00 | KRW 34,650.00 | KRW 33,550.00 | 23.14K |
| 2026-08-13 | KRW 34,350.00 | -3.10% | KRW 35,550.00 | KRW 35,800.00 | KRW 34,000.00 | 26.80K |
| 2026-08-12 | KRW 35,450.00 | +2.16% | KRW 34,300.00 | KRW 35,450.00 | KRW 33,950.00 | 29.87K |
| 2026-08-11 | KRW 34,700.00 | +0.14% | KRW 34,350.00 | KRW 35,000.00 | KRW 33,950.00 | 28.00K |
| 2026-08-10 | KRW 34,650.00 | +10.35% | KRW 31,500.00 | KRW 35,400.00 | KRW 31,450.00 | 46.85K |
| 2026-08-07 | KRW 31,400.00 | +2.61% | KRW 32,000.00 | KRW 32,600.00 | KRW 30,800.00 | 38.76K |
| 2026-08-06 | KRW 30,600.00 | -3.92% | KRW 30,600.00 | KRW 31,800.00 | KRW 30,000.00 | 26.49K |
| 2026-08-05 | KRW 31,850.00 | +10.40% | KRW 30,400.00 | KRW 32,050.00 | KRW 29,750.00 | 44.62K |
| 2026-08-04 | KRW 28,850.00 | +2.30% | KRW 28,550.00 | KRW 29,200.00 | KRW 28,200.00 | 31.82K |
| 2026-08-03 | KRW 28,200.00 | -1.23% | KRW 28,300.00 | KRW 29,250.00 | KRW 27,750.00 | 32.00K |
| 2026-07-31 | KRW 28,550.00 | +11.52% | KRW 28,050.00 | KRW 29,250.00 | KRW 27,100.00 | 52.49K |
| 2026-07-30 | KRW 25,600.00 | +0.39% | KRW 24,500.00 | KRW 26,900.00 | KRW 24,500.00 | 44.41K |
| 2026-07-29 | KRW 25,500.00 | -10.21% | KRW 28,100.00 | KRW 29,800.00 | KRW 23,600.00 | 107.22K |
| 2026-07-28 | KRW 28,400.00 | -0.70% | KRW 28,350.00 | KRW 29,000.00 | KRW 28,000.00 | 57.36K |
| 2026-07-27 | KRW 28,600.00 | +3.25% | KRW 27,950.00 | KRW 29,200.00 | KRW 27,750.00 | 22.78K |
| 2026-07-24 | KRW 27,700.00 | -3.48% | KRW 28,500.00 | KRW 28,600.00 | KRW 27,400.00 | 18.75K |
| 2026-07-23 | KRW 28,700.00 | +1.41% | KRW 28,350.00 | KRW 28,850.00 | KRW 27,650.00 | 18.61K |
| 2026-07-22 | KRW 28,300.00 | -0.70% | KRW 29,300.00 | KRW 29,700.00 | KRW 28,000.00 | 21.85K |
| 2026-07-21 | KRW 28,500.00 | +2.89% | KRW 27,750.00 | KRW 28,650.00 | KRW 27,200.00 | 22.72K |
| 2026-07-20 | KRW 27,700.00 | -7.51% | KRW 28,950.00 | KRW 29,700.00 | KRW 27,300.00 | 22.98K |
| 2026-07-16 | KRW 29,950.00 | -3.70% | KRW 29,650.00 | KRW 30,850.00 | KRW 29,300.00 | 39.75K |
| 2026-07-15 | KRW 31,100.00 | +6.69% | KRW 30,100.00 | KRW 31,450.00 | KRW 29,900.00 | 31.52K |
| 2026-07-14 | KRW 29,150.00 | -0.34% | KRW 28,650.00 | KRW 29,800.00 | KRW 27,750.00 | 39.19K |
| 2026-07-13 | KRW 29,250.00 | -4.10% | KRW 30,550.00 | KRW 31,650.00 | KRW 29,050.00 | 39.04K |
| 2026-07-10 | KRW 30,500.00 | +9.12% | KRW 28,600.00 | KRW 31,000.00 | KRW 28,400.00 | 31.60K |
| 2026-07-09 | KRW 27,950.00 | +3.33% | KRW 26,950.00 | KRW 28,700.00 | KRW 26,950.00 | 55.82K |
| 2026-07-08 | KRW 27,050.00 | -6.08% | KRW 28,150.00 | KRW 28,850.00 | KRW 26,600.00 | 66.21K |
| 2026-07-07 | KRW 28,800.00 | -4.95% | KRW 30,050.00 | KRW 30,350.00 | KRW 28,000.00 | 42.10K |
| 2026-07-06 | KRW 30,300.00 | -3.19% | KRW 31,100.00 | KRW 31,150.00 | KRW 29,450.00 | 35.43K |
| 2026-07-03 | KRW 31,300.00 | -0.63% | KRW 30,950.00 | KRW 31,650.00 | KRW 28,600.00 | 71.12K |
| 2026-07-02 | KRW 31,500.00 | -10.13% | KRW 33,000.00 | KRW 33,450.00 | KRW 31,200.00 | 70.75K |
| 2026-07-01 | KRW 35,050.00 | -1.82% | KRW 35,250.00 | KRW 35,650.00 | KRW 33,650.00 | 116.13K |
| 2026-06-30 | KRW 35,700.00 | +15.72% | KRW 31,450.00 | KRW 36,000.00 | KRW 31,400.00 | 164.63K |
| 2026-06-29 | KRW 30,850.00 | +6.56% | KRW 29,200.00 | KRW 31,200.00 | KRW 29,200.00 | 31.74K |
| 2026-06-26 | KRW 28,950.00 | -1.19% | KRW 28,900.00 | KRW 29,600.00 | KRW 27,900.00 | 44.19K |
| 2026-06-25 | KRW 29,300.00 | +1.91% | KRW 29,250.00 | KRW 30,950.00 | KRW 28,850.00 | 30.47K |
| 2026-06-24 | KRW 28,750.00 | -0.86% | KRW 28,800.00 | KRW 30,000.00 | KRW 27,600.00 | 39.76K |
| 2026-06-23 | KRW 29,000.00 | -10.63% | KRW 32,300.00 | KRW 32,600.00 | KRW 29,000.00 | 34.14K |
| 2026-06-22 | KRW 32,450.00 | +1.56% | KRW 31,550.00 | KRW 32,550.00 | KRW 31,000.00 | 29.52K |
| 2026-06-19 | KRW 31,950.00 | -5.33% | KRW 34,300.00 | KRW 34,300.00 | KRW 31,250.00 | 49.25K |
| 2026-06-18 | KRW 33,750.00 | +1.20% | KRW 33,600.00 | KRW 33,850.00 | KRW 32,600.00 | 27.13K |
| 2026-06-17 | KRW 33,350.00 | -0.60% | KRW 33,000.00 | KRW 34,000.00 | KRW 32,500.00 | 23.59K |
| 2026-06-16 | KRW 33,550.00 | +0.60% | KRW 34,500.00 | KRW 34,900.00 | KRW 33,100.00 | 24.70K |
| 2026-06-15 | KRW 33,350.00 | -0.30% | KRW 34,450.00 | KRW 34,450.00 | KRW 33,200.00 | 24.82K |
| 2026-06-12 | KRW 33,450.00 | +6.36% | KRW 32,700.00 | KRW 34,500.00 | KRW 32,600.00 | 53.90K |
| 2026-06-11 | KRW 31,450.00 | +6.25% | KRW 28,600.00 | KRW 31,550.00 | KRW 28,600.00 | 23.18K |
| 2026-06-10 | KRW 29,600.00 | -3.90% | KRW 29,750.00 | KRW 30,850.00 | KRW 28,550.00 | 31.77K |
| 2026-06-09 | KRW 30,800.00 | +11.19% | KRW 28,250.00 | KRW 31,000.00 | KRW 28,250.00 | 29.40K |
| 2026-06-08 | KRW 27,700.00 | -10.06% | KRW 28,600.00 | KRW 28,700.00 | KRW 27,500.00 | 40.09K |
| 2026-06-05 | KRW 30,800.00 | -2.99% | KRW 31,500.00 | KRW 31,500.00 | KRW 30,100.00 | 19.04K |
| 2026-06-04 | KRW 31,750.00 | +4.27% | KRW 30,650.00 | KRW 33,150.00 | KRW 30,300.00 | 26.85K |
| 2026-06-02 | KRW 30,450.00 | -3.03% | KRW 30,750.00 | KRW 30,950.00 | KRW 29,500.00 | 34.63K |
| 2026-06-01 | KRW 31,400.00 | -1.57% | KRW 31,700.00 | KRW 32,150.00 | KRW 31,000.00 | 37.83K |
| 2026-05-29 | KRW 31,900.00 | -6.31% | KRW 34,050.00 | KRW 34,500.00 | KRW 31,600.00 | 40.96K |
| 2026-05-28 | KRW 34,050.00 | -2.01% | KRW 34,700.00 | KRW 34,700.00 | KRW 32,000.00 | 30.80K |
| 2026-05-27 | KRW 34,750.00 | -3.34% | KRW 36,750.00 | KRW 36,800.00 | KRW 34,250.00 | 38.81K |
| 2026-05-26 | KRW 35,950.00 | +1.27% | KRW 36,200.00 | KRW 37,500.00 | KRW 35,900.00 | 36.16K |
| 2026-05-22 | KRW 35,500.00 | +3.05% | KRW 34,900.00 | KRW 35,550.00 | KRW 34,350.00 | 24.55K |