KC Co., Ltd. (029460.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 22,250.00 | 22,300.00 | 21,800.00 | 22,150.00 | 22,150.00 | 51,304 |
| 13 May 2024 | 22,800.00 | 22,850.00 | 21,750.00 | 22,250.00 | 22,250.00 | 168,476 |
| 10 May 2024 | 23,250.00 | 23,250.00 | 22,300.00 | 22,700.00 | 22,700.00 | 95,158 |
| 09 May 2024 | 23,500.00 | 23,600.00 | 23,050.00 | 23,200.00 | 23,200.00 | 43,966 |
| 08 May 2024 | 23,250.00 | 23,600.00 | 22,850.00 | 23,500.00 | 23,500.00 | 42,511 |
| 07 May 2024 | 23,150.00 | 23,500.00 | 23,050.00 | 23,350.00 | 23,350.00 | 31,676 |
| 03 May 2024 | 22,600.00 | 23,100.00 | 22,450.00 | 23,000.00 | 23,000.00 | 45,268 |
| 02 May 2024 | 22,150.00 | 23,400.00 | 21,900.00 | 22,650.00 | 22,650.00 | 85,392 |
| 30 Apr 2024 | 21,850.00 | 22,150.00 | 21,750.00 | 22,000.00 | 22,000.00 | 33,942 |
| 29 Apr 2024 | 22,300.00 | 22,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | 22,322 |
| 26 Apr 2024 | 21,650.00 | 22,050.00 | 21,650.00 | 21,950.00 | 21,950.00 | 24,113 |
| 25 Apr 2024 | 21,750.00 | 21,950.00 | 21,450.00 | 21,450.00 | 21,450.00 | 26,275 |
| 24 Apr 2024 | 21,500.00 | 22,250.00 | 21,300.00 | 21,950.00 | 21,950.00 | 50,333 |
| 23 Apr 2024 | 21,050.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | 25,291 |
| 22 Apr 2024 | 21,100.00 | 21,350.00 | 20,550.00 | 21,000.00 | 21,000.00 | 62,472 |
| 19 Apr 2024 | 21,800.00 | 21,800.00 | 20,400.00 | 21,050.00 | 21,050.00 | 116,886 |
| 18 Apr 2024 | 22,300.00 | 22,300.00 | 21,500.00 | 22,000.00 | 22,000.00 | 131,069 |
| 17 Apr 2024 | 22,300.00 | 22,700.00 | 21,900.00 | 22,350.00 | 22,350.00 | 43,467 |
| 16 Apr 2024 | 22,850.00 | 23,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | 65,139 |
| 15 Apr 2024 | 23,100.00 | 23,350.00 | 22,550.00 | 23,250.00 | 23,250.00 | 66,542 |
| 12 Apr 2024 | 24,150.00 | 24,650.00 | 23,250.00 | 23,450.00 | 23,450.00 | 120,113 |
| 11 Apr 2024 | 22,650.00 | 24,300.00 | 22,600.00 | 23,800.00 | 23,800.00 | 99,580 |
| 09 Apr 2024 | 23,400.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | 41,566 |
| 08 Apr 2024 | 23,950.00 | 23,950.00 | 22,950.00 | 23,400.00 | 23,400.00 | 82,646 |
| 05 Apr 2024 | 25,100.00 | 25,400.00 | 23,400.00 | 23,900.00 | 23,900.00 | 150,516 |
| 04 Apr 2024 | 24,000.00 | 25,650.00 | 23,950.00 | 25,600.00 | 25,600.00 | 138,901 |
| 03 Apr 2024 | 24,250.00 | 24,550.00 | 23,600.00 | 23,900.00 | 23,900.00 | 102,030 |
| 02 Apr 2024 | 24,000.00 | 25,100.00 | 23,950.00 | 24,300.00 | 24,300.00 | 139,833 |
| 01 Apr 2024 | 24,650.00 | 25,000.00 | 24,050.00 | 24,300.00 | 24,300.00 | 98,477 |
| 29 Mar 2024 | 24,500.00 | 24,900.00 | 23,850.00 | 24,600.00 | 24,600.00 | 119,184 |
| 28 Mar 2024 | 24,000.00 | 25,400.00 | 23,700.00 | 24,600.00 | 24,600.00 | 278,495 |
| 27 Mar 2024 | 21,900.00 | 26,350.00 | 21,900.00 | 24,600.00 | 24,600.00 | 1,212,759 |
| 26 Mar 2024 | 22,300.00 | 22,650.00 | 21,700.00 | 21,800.00 | 21,800.00 | 66,011 |
| 25 Mar 2024 | 23,150.00 | 23,200.00 | 22,200.00 | 22,300.00 | 22,300.00 | 87,946 |
| 22 Mar 2024 | 21,850.00 | 23,950.00 | 21,700.00 | 23,300.00 | 23,300.00 | 288,769 |
| 21 Mar 2024 | 20,900.00 | 21,350.00 | 20,750.00 | 21,350.00 | 21,350.00 | 42,421 |
| 20 Mar 2024 | 20,250.00 | 20,650.00 | 20,000.00 | 20,550.00 | 20,550.00 | 39,185 |
| 19 Mar 2024 | 20,400.00 | 20,400.00 | 19,980.00 | 20,150.00 | 20,150.00 | 28,933 |
| 18 Mar 2024 | 20,150.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 18,734 |
| 15 Mar 2024 | 20,300.00 | 20,700.00 | 19,930.00 | 20,300.00 | 20,300.00 | 34,361 |
| 14 Mar 2024 | 20,500.00 | 20,650.00 | 19,980.00 | 20,400.00 | 20,400.00 | 31,325 |
| 13 Mar 2024 | 21,250.00 | 21,300.00 | 19,800.00 | 20,650.00 | 20,650.00 | 37,212 |
| 12 Mar 2024 | 21,350.00 | 21,350.00 | 20,950.00 | 21,050.00 | 21,050.00 | 26,311 |
| 11 Mar 2024 | 22,000.00 | 22,000.00 | 21,100.00 | 21,350.00 | 21,350.00 | 46,267 |
| 08 Mar 2024 | 21,700.00 | 22,350.00 | 21,700.00 | 22,200.00 | 22,200.00 | 64,552 |
| 07 Mar 2024 | 22,500.00 | 22,500.00 | 21,300.00 | 21,700.00 | 21,700.00 | 50,792 |
| 06 Mar 2024 | 21,250.00 | 22,300.00 | 21,150.00 | 22,000.00 | 22,000.00 | 57,221 |
| 05 Mar 2024 | 22,250.00 | 22,300.00 | 21,500.00 | 21,500.00 | 21,500.00 | 45,054 |
| 04 Mar 2024 | 22,000.00 | 22,750.00 | 21,650.00 | 22,200.00 | 22,200.00 | 86,863 |
| 29 Feb 2024 | 22,300.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,850.00 | 29,844 |
| 28 Feb 2024 | 21,650.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 80,288 |
| 27 Feb 2024 | 22,050.00 | 22,050.00 | 21,200.00 | 21,800.00 | 21,800.00 | 73,653 |
| 26 Feb 2024 | 21,400.00 | 22,300.00 | 21,250.00 | 21,950.00 | 21,950.00 | 67,771 |
| 23 Feb 2024 | 22,200.00 | 22,250.00 | 21,300.00 | 21,300.00 | 21,300.00 | 59,834 |
| 22 Feb 2024 | 22,400.00 | 22,400.00 | 21,750.00 | 22,000.00 | 22,000.00 | 45,146 |
| 21 Feb 2024 | 22,450.00 | 22,550.00 | 21,900.00 | 22,350.00 | 22,350.00 | 45,345 |
| 20 Feb 2024 | 22,950.00 | 22,950.00 | 21,950.00 | 22,200.00 | 22,200.00 | 68,143 |
| 19 Feb 2024 | 23,250.00 | 23,300.00 | 22,650.00 | 22,900.00 | 22,900.00 | 54,887 |
| 16 Feb 2024 | 22,800.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 54,145 |
| 15 Feb 2024 | 23,500.00 | 23,750.00 | 22,850.00 | 22,950.00 | 22,950.00 | 69,436 |
| 14 Feb 2024 | 22,950.00 | 23,700.00 | 22,900.00 | 23,300.00 | 23,300.00 | 54,784 |
| 13 Feb 2024 | 24,050.00 | 24,200.00 | 23,000.00 | 23,300.00 | 23,300.00 | 170,168 |
| 08 Feb 2024 | 24,800.00 | 25,300.00 | 24,250.00 | 24,350.00 | 24,350.00 | 168,473 |
| 07 Feb 2024 | 23,800.00 | 24,550.00 | 23,500.00 | 24,250.00 | 24,250.00 | 101,197 |
| 06 Feb 2024 | 23,800.00 | 24,100.00 | 22,700.00 | 24,050.00 | 24,050.00 | 148,826 |
| 05 Feb 2024 | 22,400.00 | 24,000.00 | 22,400.00 | 23,300.00 | 23,300.00 | 291,555 |
| 02 Feb 2024 | 22,500.00 | 22,850.00 | 21,550.00 | 22,350.00 | 22,350.00 | 80,430 |
| 01 Feb 2024 | 21,400.00 | 22,500.00 | 21,150.00 | 22,250.00 | 22,250.00 | 79,303 |
| 31 Jan 2024 | 20,650.00 | 21,600.00 | 20,650.00 | 21,250.00 | 21,250.00 | 52,436 |
| 30 Jan 2024 | 21,000.00 | 21,800.00 | 20,550.00 | 21,250.00 | 21,250.00 | 43,254 |
| 29 Jan 2024 | 21,400.00 | 21,400.00 | 20,300.00 | 20,950.00 | 20,950.00 | 53,283 |
| 26 Jan 2024 | 22,100.00 | 22,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 61,258 |
| 25 Jan 2024 | 22,100.00 | 22,450.00 | 21,750.00 | 22,050.00 | 22,050.00 | 27,899 |
| 24 Jan 2024 | 22,800.00 | 23,050.00 | 21,850.00 | 22,200.00 | 22,200.00 | 62,347 |
| 23 Jan 2024 | 22,200.00 | 23,800.00 | 22,050.00 | 23,050.00 | 23,050.00 | 215,500 |
| 22 Jan 2024 | 20,800.00 | 23,150.00 | 20,650.00 | 22,600.00 | 22,600.00 | 331,710 |
| 19 Jan 2024 | 19,490.00 | 20,850.00 | 19,400.00 | 20,650.00 | 20,650.00 | 108,628 |
| 18 Jan 2024 | 18,830.00 | 19,290.00 | 18,570.00 | 19,250.00 | 19,250.00 | 20,626 |
| 17 Jan 2024 | 19,400.00 | 19,400.00 | 18,830.00 | 18,920.00 | 18,920.00 | 31,666 |
| 16 Jan 2024 | 19,720.00 | 19,940.00 | 19,210.00 | 19,400.00 | 19,400.00 | 17,302 |
| 15 Jan 2024 | 19,030.00 | 19,580.00 | 18,900.00 | 19,710.00 | 19,710.00 | 10,174 |
| 12 Jan 2024 | 19,110.00 | 19,150.00 | 18,810.00 | 18,950.00 | 18,950.00 | 14,053 |
| 11 Jan 2024 | 19,330.00 | 19,330.00 | 18,910.00 | 19,140.00 | 19,140.00 | 19,584 |
| 10 Jan 2024 | 19,780.00 | 19,780.00 | 19,130.00 | 19,190.00 | 19,190.00 | 19,622 |
| 09 Jan 2024 | 19,470.00 | 19,840.00 | 19,470.00 | 19,690.00 | 19,690.00 | 44,486 |
| 08 Jan 2024 | 19,150.00 | 19,440.00 | 19,150.00 | 19,430.00 | 19,430.00 | 25,302 |
| 05 Jan 2024 | 19,480.00 | 19,480.00 | 19,100.00 | 19,320.00 | 19,320.00 | 28,348 |
| 04 Jan 2024 | 19,260.00 | 19,490.00 | 19,030.00 | 19,320.00 | 19,320.00 | 30,915 |
| 03 Jan 2024 | 19,200.00 | 19,450.00 | 18,990.00 | 19,320.00 | 19,320.00 | 23,051 |
| 02 Jan 2024 | 18,470.00 | 19,470.00 | 18,100.00 | 19,380.00 | 19,380.00 | 49,278 |
| 28 Dec 2023 | 18,350.00 | 18,440.00 | 18,260.00 | 18,410.00 | 18,410.00 | 13,058 |
| 27 Dec 2023 | 18,300.00 | 18,330.00 | 18,080.00 | 18,320.00 | 18,320.00 | 46,403 |
| 27 Dec 2023 | 260 Dividend | |||||
| 26 Dec 2023 | 19,000.00 | 19,000.00 | 18,290.00 | 18,370.00 | 18,110.00 | 39,182 |
| 22 Dec 2023 | 19,060.00 | 19,100.00 | 18,810.00 | 18,860.00 | 18,593.06 | 14,285 |
| 21 Dec 2023 | 19,200.00 | 19,460.00 | 18,740.00 | 19,060.00 | 18,790.23 | 32,579 |
| 20 Dec 2023 | 19,600.00 | 19,600.00 | 19,340.00 | 19,490.00 | 19,214.15 | 16,677 |
| 19 Dec 2023 | 19,440.00 | 19,630.00 | 19,070.00 | 19,530.00 | 19,253.58 | 31,580 |
| 18 Dec 2023 | 18,760.00 | 19,300.00 | 18,680.00 | 19,200.00 | 18,928.25 | 25,045 |
| 15 Dec 2023 | 19,120.00 | 19,240.00 | 18,770.00 | 18,860.00 | 18,593.06 | 19,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.