Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

KC Co., Ltd. (029460.KS)

Compare
18,120.00
-60.00
(-0.33%)
At close: April 4 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517,980.0018,200.0017,600.0018,120.0018,120.0011,572
Apr 3, 202517,400.0018,290.0017,210.0018,180.0018,180.004,842
Apr 2, 202518,010.0018,200.0017,810.0018,200.0018,200.006,210
Apr 1, 2025 320.00 Dividend
Apr 1, 202517,330.0018,250.0017,330.0018,200.0018,200.006,592
Mar 31, 202517,830.0017,830.0017,300.0017,740.0017,420.006,961
Mar 28, 202518,100.0018,100.0017,730.0017,840.0017,518.202,739
Mar 27, 202518,030.0018,340.0017,960.0018,100.0017,773.515,473
Mar 26, 202518,040.0018,230.0017,950.0018,050.0017,724.415,181
Mar 25, 202518,560.0018,630.0017,960.0018,010.0017,685.134,633
Mar 24, 202518,430.0018,480.0018,290.0018,350.0018,019.004,220
Mar 21, 202518,750.0018,790.0018,280.0018,360.0018,028.8228,126
Mar 20, 202519,050.0019,050.0018,570.0018,570.0018,235.038,679
Mar 19, 202519,000.0019,130.0018,820.0018,960.0018,617.994,925
Mar 18, 202519,290.0019,290.0018,690.0019,140.0018,794.7513,157
Mar 17, 202518,850.0019,360.0018,770.0019,290.0018,942.0412,016
Mar 14, 202518,520.0019,200.0018,520.0018,900.0018,559.0810,617
Mar 13, 202518,450.0018,700.0018,220.0018,490.0018,156.476,182
Mar 12, 202518,440.0018,520.0017,910.0018,400.0018,068.096,892
Mar 11, 202518,000.0018,460.0017,860.0018,450.0018,117.197,670
Mar 10, 202518,770.0018,770.0018,360.0018,700.0018,362.684,187
Mar 7, 202518,800.0018,940.0018,610.0018,770.0018,431.423,581
Mar 6, 202518,880.0018,940.0018,600.0018,850.0018,509.985,095
Mar 5, 202518,320.0018,880.0018,130.0018,880.0018,539.445,269
Mar 4, 202518,560.0018,700.0017,600.0018,370.0018,038.6410,291
Feb 28, 202519,280.0019,280.0017,890.0018,600.0018,264.4910,124
Feb 27, 202519,500.0019,500.0019,020.0019,450.0019,099.157,765
Feb 26, 202519,350.0019,600.0019,060.0019,530.0019,177.718,423
Feb 25, 202519,160.0019,590.0018,780.0019,540.0019,187.5310,518
Feb 24, 202519,100.0019,250.0018,510.0019,250.0018,902.766,757
Feb 21, 202519,160.0019,290.0018,920.0019,290.0018,942.048,801
Feb 20, 202518,780.0019,320.0018,570.0019,210.0018,863.4824,291
Feb 19, 202518,760.0018,760.0018,390.0018,600.0018,264.4917,162
Feb 18, 202518,490.0018,590.0018,370.0018,570.0018,235.038,417
Feb 17, 202518,520.0018,590.0018,130.0018,470.0018,136.838,331
Feb 14, 202518,130.0018,590.0018,060.0018,380.0018,048.4645,580
Feb 13, 202517,000.0018,690.0017,000.0018,230.0017,901.1682,333
Feb 12, 202516,840.0017,130.0016,710.0017,100.0016,791.548,037
Feb 11, 202517,240.0017,240.0016,810.0016,860.0016,555.877,401
Feb 10, 202517,010.0017,200.0016,750.0017,070.0016,762.0915,609
Feb 7, 202517,290.0017,720.0016,930.0017,150.0016,840.6428,779
Feb 6, 202516,210.0016,520.0016,110.0016,440.0016,143.4510,378
Feb 5, 202516,030.0016,200.0015,920.0016,110.0015,819.407,815
Feb 4, 202515,710.0016,100.0015,710.0015,960.0015,672.115,374
Feb 3, 202515,700.0016,030.0015,620.0015,710.0015,426.628,550
Jan 31, 202516,450.0016,450.0016,000.0016,020.0015,731.038,363
Jan 24, 202516,290.0016,520.0016,100.0016,450.0016,153.274,746
Jan 23, 202516,550.0016,600.0016,060.0016,290.0015,996.169,507
Jan 22, 202516,670.0016,670.0016,400.0016,550.0016,251.473,665
Jan 21, 202516,450.0016,730.0016,380.0016,600.0016,300.567,268
Jan 20, 202516,850.0016,850.0016,460.0016,650.0016,349.664,698
Jan 17, 202516,830.0016,830.0016,500.0016,760.0016,457.687,036
Jan 16, 202517,000.0017,090.0016,590.0016,840.0016,536.239,511
Jan 15, 202516,700.0017,100.0016,560.0016,770.0016,467.503,781
Jan 14, 202517,300.0017,300.0016,330.0016,850.0016,546.0514,548
Jan 13, 202517,420.0017,500.0016,950.0017,300.0016,987.947,546
Jan 10, 202517,320.0017,580.0017,210.0017,500.0017,184.337,180
Jan 9, 202517,230.0017,340.0017,110.0017,330.0017,017.403,123
Jan 8, 202517,140.0017,360.0017,000.0017,230.0016,919.2014,321
Jan 7, 202517,440.0017,440.0017,110.0017,150.0016,840.6410,741
Jan 6, 202516,810.0018,010.0016,810.0017,440.0017,125.4114,368
Jan 3, 202516,570.0016,970.0016,340.0016,810.0016,506.7820,242
Jan 2, 202516,440.0016,580.0016,340.0016,580.0016,280.928,021
Dec 30, 202416,300.0016,590.0016,300.0016,590.0016,290.746,879
Dec 27, 202416,730.0016,730.0016,330.0016,600.0016,300.5613,446
Dec 26, 202416,660.0016,810.0016,450.0016,740.0016,438.046,902
Dec 24, 202416,580.0016,680.0016,530.0016,660.0016,359.485,944
Dec 23, 202416,260.0016,620.0016,190.0016,580.0016,280.929,007
Dec 20, 202416,450.0016,450.0016,010.0016,260.0015,966.7020,096
Dec 19, 202416,410.0016,430.0016,200.0016,380.0016,084.5314,390
Dec 18, 202416,920.0016,990.0016,610.0016,710.0016,408.5821,936
Dec 17, 202417,040.0017,230.0016,720.0017,080.0016,771.9113,335
Dec 16, 202417,120.0017,300.0016,860.0017,050.0016,742.4539,566
Dec 13, 202416,680.0017,190.0016,670.0017,120.0016,811.187,677
Dec 12, 202416,420.0016,850.0016,370.0016,840.0016,536.239,460
Dec 11, 202415,830.0016,540.0015,830.0016,420.0016,123.8111,215
Dec 10, 202415,590.0016,180.0015,520.0016,060.0015,770.3010,311
Dec 9, 202416,280.0016,280.0015,600.0015,600.0015,318.6043,134
Dec 6, 202416,300.0016,470.0015,640.0016,440.0016,143.4521,790
Dec 5, 202416,200.0016,510.0016,030.0016,300.0016,005.9825,550
Dec 4, 202416,610.0016,740.0016,260.0016,270.0015,976.5238,343
Dec 3, 202416,820.0017,190.0016,720.0016,800.0016,496.9641,729
Dec 2, 202417,440.0017,780.0016,900.0017,030.0016,722.8115,144
Nov 29, 202417,590.0017,630.0017,300.0017,440.0017,125.4123,613
Nov 28, 202417,590.0017,760.0017,500.0017,640.0017,321.8016,423
Nov 27, 202417,810.0017,830.0017,440.0017,760.0017,439.6423,366
Nov 26, 202417,310.0017,950.0017,300.0017,890.0017,567.2917,710
Nov 25, 202417,240.0017,410.0017,000.0017,410.0017,095.9534,986
Nov 22, 202417,420.0017,540.0017,200.0017,240.0016,929.0245,563
Nov 21, 202417,250.0017,460.0017,120.0017,420.0017,105.7712,349
Nov 20, 202417,120.0017,550.0017,000.0017,250.0016,938.8439,748
Nov 19, 202417,110.0017,570.0017,110.0017,290.0016,978.1237,478
Nov 18, 202417,250.0017,380.0017,160.0017,270.0016,958.4811,341
Nov 15, 202416,820.0017,380.0016,180.0017,250.0016,938.8422,928
Nov 14, 202416,690.0017,170.0016,650.0016,820.0016,516.6040,305
Nov 13, 202417,400.0017,400.0016,870.0016,910.0016,604.9733,497
Nov 12, 202418,000.0018,290.0017,250.0017,350.0017,037.0436,513
Nov 11, 202418,830.0018,840.0017,700.0018,000.0017,675.3162,016
Nov 8, 202418,720.0018,900.0018,610.0018,620.0018,284.1336,447
Nov 7, 202419,000.0019,000.0018,660.0018,700.0018,362.6832,099
Nov 6, 202419,190.0019,190.0018,840.0018,950.0018,608.1725,271
Nov 5, 202419,000.0019,030.0018,790.0018,950.0018,608.1730,306
Nov 4, 202418,830.0019,000.0018,720.0018,980.0018,637.6315,633
Nov 1, 202418,910.0018,910.0018,570.0018,830.0018,490.349,611
Oct 31, 202418,840.0019,100.0018,570.0018,910.0018,568.895,008
Oct 30, 202418,990.0019,000.0018,600.0018,600.0018,264.498,820
Oct 29, 202419,020.0019,020.0018,560.0018,990.0018,647.454,363
Oct 28, 202418,710.0019,020.0018,700.0019,020.0018,676.919,845
Oct 25, 202418,900.0018,980.0018,520.0018,890.0018,549.2617,030
Oct 24, 202419,290.0019,290.0018,680.0019,230.0018,883.1219,401
Oct 23, 202419,250.0019,350.0018,710.0019,290.0018,942.0419,379
Oct 22, 202419,690.0019,690.0019,130.0019,290.0018,942.0411,556
Oct 21, 202419,660.0019,940.0019,500.0019,690.0019,334.835,226
Oct 18, 202420,250.0020,250.0019,410.0019,660.0019,305.3722,347
Oct 17, 202420,700.0020,700.0019,810.0020,300.0019,933.8235,970
Oct 16, 202420,700.0020,950.0020,450.0020,450.0020,081.1232,846
Oct 15, 202420,900.0021,500.0020,850.0021,000.0020,621.2032,315
Oct 14, 202420,950.0021,100.0020,750.0020,950.0020,572.1015,215
Oct 11, 202420,800.0021,000.0020,600.0020,950.0020,572.1017,009
Oct 10, 202420,800.0020,900.0020,550.0020,800.0020,424.8031,612
Oct 8, 202420,650.0020,800.0020,400.0020,800.0020,424.809,592
Oct 7, 202420,600.0020,750.0020,300.0020,700.0020,326.6115,646
Oct 4, 202420,550.0020,700.0020,100.0020,600.0020,228.4142,038
Oct 2, 202420,350.0020,650.0020,100.0020,550.0020,179.3110,413
Sep 30, 202420,650.0020,650.0020,200.0020,600.0020,228.4129,345
Sep 27, 202420,400.0020,700.0020,300.0020,650.0020,277.5121,565
Sep 26, 202419,900.0020,750.0019,860.0020,400.0020,032.0233,462
Sep 25, 202419,690.0019,970.0019,680.0019,850.0019,491.9430,270
Sep 24, 202419,020.0019,710.0019,020.0019,650.0019,295.5538,268
Sep 23, 202418,000.0019,390.0018,000.0018,990.0018,647.4566,217
Sep 20, 202417,700.0017,830.0017,460.0017,590.0017,272.7125,259
Sep 19, 202417,530.0017,650.0017,000.0017,420.0017,105.7710,340
Sep 13, 202417,540.0017,600.0017,050.0017,510.0017,194.1516,642
Sep 12, 202416,830.0017,560.0016,830.0017,520.0017,203.9713,849
Sep 11, 202417,100.0017,100.0016,630.0016,820.0016,516.6021,166
Sep 10, 202417,250.0017,250.0016,770.0017,060.0016,752.2719,220
Sep 9, 202416,960.0017,270.0016,610.0017,250.0016,938.8423,741
Sep 6, 202417,400.0017,400.0016,690.0017,050.0016,742.4527,790
Sep 5, 202418,130.0018,130.0017,240.0017,330.0017,017.4041,476
Sep 4, 202418,300.0018,330.0017,500.0017,820.0017,498.5638,351
Sep 3, 202418,890.0018,890.0018,530.0018,540.0018,205.5719,494
Sep 2, 202419,160.0019,160.0018,710.0018,890.0018,549.2618,109
Aug 30, 202419,090.0019,310.0018,930.0019,120.0018,775.1125,853
Aug 29, 202419,500.0019,500.0018,900.0019,100.0018,755.4722,801
Aug 28, 202419,870.0019,870.0019,420.0019,670.0019,315.1950,614
Aug 27, 202419,840.0019,840.0019,500.0019,800.0019,442.8449,418
Aug 26, 202419,730.0019,960.0019,420.0019,870.0019,511.5867,570
Aug 23, 202419,990.0019,990.0019,610.0019,710.0019,354.4668,104
Aug 22, 202420,200.0020,200.0019,850.0020,050.0019,688.3346,242
Aug 21, 202419,990.0020,200.0019,530.0020,050.0019,688.3351,919
Aug 20, 202420,100.0020,250.0020,000.0020,100.0019,737.4343,332
Aug 19, 202420,100.0020,250.0019,830.0019,950.0019,590.1385,067
Aug 16, 202421,000.0021,200.0019,540.0019,940.0019,580.32176,782
Aug 14, 202421,400.0021,400.0021,100.0021,350.0020,964.8825,262
Aug 13, 202421,300.0021,350.0021,000.0021,100.0020,719.3929,788
Aug 12, 202420,900.0021,250.0020,550.0021,100.0020,719.3935,860
Aug 9, 202419,750.0020,550.0019,750.0020,500.0020,130.2156,218
Aug 8, 202419,500.0019,620.0019,150.0019,570.0019,216.9959,013
Aug 7, 202419,270.0019,640.0019,090.0019,540.0019,187.5356,081
Aug 6, 202418,300.0019,380.0018,300.0019,270.0018,922.4054,976
Aug 5, 202420,000.0020,000.0017,740.0018,300.0017,969.9095,170
Aug 2, 202420,100.0020,500.0019,960.0020,250.0019,884.7248,940
Aug 1, 202420,550.0021,250.0020,500.0020,750.0020,375.7142,276
Jul 31, 202419,780.0020,550.0019,640.0020,500.0020,130.2122,647
Jul 30, 202420,200.0020,200.0019,740.0019,780.0019,423.2021,598
Jul 29, 202420,200.0020,300.0019,890.0020,000.0019,639.2329,883
Jul 26, 202419,700.0020,350.0019,620.0019,850.0019,491.9447,855
Jul 25, 202418,810.0019,300.0018,810.0019,210.0018,863.4844,548
Jul 24, 202419,120.0019,600.0018,890.0019,380.0019,030.4228,579
Jul 23, 202419,210.0019,340.0018,980.0019,080.0018,735.8324,969
Jul 22, 202419,310.0019,460.0018,780.0019,110.0018,765.2930,945
Jul 19, 202419,750.0019,770.0019,300.0019,430.0019,079.5233,304
Jul 18, 202420,300.0020,300.0019,390.0019,630.0019,275.9189,363
Jul 17, 202421,100.0021,100.0020,400.0020,400.0020,032.0228,472
Jul 16, 202421,300.0021,300.0020,900.0021,100.0020,719.399,463
Jul 15, 202421,150.0021,300.0020,750.0021,250.0020,866.6922,439
Jul 12, 202421,200.0021,800.0020,850.0020,950.0020,572.1054,723
Jul 11, 202420,850.0022,000.0020,750.0021,800.0021,406.7688,030
Jul 10, 202421,150.0021,200.0020,600.0020,700.0020,326.6140,525
Jul 9, 202420,300.0021,450.0020,150.0021,250.0020,866.6968,355
Jul 8, 202420,000.0020,300.0020,000.0020,300.0019,933.828,641
Jul 5, 202420,100.0020,150.0019,910.0019,990.0019,629.4122,772
Jul 4, 202419,760.0020,250.0019,760.0020,000.0019,639.2316,668
Jul 3, 202419,850.0019,870.0019,610.0019,790.0019,433.0231,087
Jul 2, 202420,500.0020,500.0019,740.0019,840.0019,482.1286,645
Jul 1, 202420,400.0020,750.0020,350.0020,500.0020,130.2110,634
Jun 28, 202420,500.0020,700.0020,250.0020,600.0020,228.4119,787
Jun 27, 202420,600.0020,900.0020,450.0020,600.0020,228.4116,835
Jun 26, 202420,500.0020,850.0020,350.0020,800.0020,424.8023,763
Jun 25, 202420,000.0020,550.0020,000.0020,400.0020,032.0236,397
Jun 24, 202421,000.0021,000.0020,350.0020,550.0020,179.3127,326
Jun 21, 202421,700.0021,700.0020,600.0021,000.0020,621.2062,829
Jun 20, 202420,600.0022,300.0020,550.0021,850.0021,455.86127,065
Jun 19, 202421,200.0021,300.0020,450.0020,600.0020,228.4161,514
Jun 18, 202420,600.0021,150.0020,500.0021,100.0020,719.3922,538
Jun 17, 202421,000.0021,100.0020,650.0020,750.0020,375.7113,494
Jun 14, 202420,800.0021,100.0020,700.0021,000.0020,621.2019,663
Jun 13, 202420,700.0020,900.0020,500.0020,800.0020,424.8034,482
Jun 12, 202420,500.0020,800.0020,450.0020,800.0020,424.8032,270
Jun 11, 202420,950.0020,950.0020,450.0020,500.0020,130.2129,425
Jun 10, 202421,350.0021,350.0020,600.0020,850.0020,473.9067,216
Jun 7, 202421,100.0021,450.0021,050.0021,300.0020,915.7825,242
Jun 5, 202420,950.0021,200.0020,750.0021,100.0020,719.3922,411
Jun 4, 202421,550.0021,700.0020,800.0020,850.0020,473.9041,367
Jun 3, 202421,400.0021,700.0021,050.0021,650.0021,259.4724,095
May 31, 202421,550.0021,600.0021,150.0021,250.0020,866.6938,667
May 30, 202422,200.0022,200.0021,350.0021,550.0021,161.2741,425
May 29, 202422,750.0022,800.0022,150.0022,200.0021,799.5551,422
May 28, 202422,750.0023,000.0022,200.0022,650.0022,241.4370,633
May 27, 202422,750.0023,050.0022,450.0022,750.0022,339.6328,561
May 24, 202422,700.0022,950.0022,400.0022,750.0022,339.6325,870
May 23, 202422,950.0023,100.0022,700.0022,800.0022,388.7323,274
May 22, 202422,850.0022,950.0022,600.0022,850.0022,437.8230,763
May 21, 202422,350.0022,850.0022,200.0022,750.0022,339.6348,954
May 20, 202422,500.0022,600.0021,800.0022,450.0022,045.0434,747
May 17, 202423,100.0023,100.0021,800.0022,300.0021,897.75149,853
May 16, 202422,700.0023,250.0022,450.0023,150.0022,732.4156,165
May 14, 202422,250.0022,300.0021,800.0022,150.0021,750.4551,304
May 13, 202422,800.0022,850.0021,750.0022,250.0021,848.65168,476
May 10, 202423,250.0023,250.0022,300.0022,700.0022,290.5395,158
May 9, 202423,500.0023,600.0023,050.0023,200.0022,781.5143,966
May 8, 202423,250.0023,600.0022,850.0023,500.0023,076.1042,511
May 7, 202423,150.0023,500.0023,050.0023,350.0022,928.8031,676
May 3, 202422,600.0023,100.0022,450.0023,000.0022,585.1245,268
May 2, 202422,150.0023,400.0021,900.0022,650.0022,241.4385,392
Apr 30, 202421,850.0022,150.0021,750.0022,000.0021,603.1633,942
Apr 29, 202422,300.0022,400.0021,800.0021,900.0021,504.9622,322
Apr 26, 202421,650.0022,050.0021,650.0021,950.0021,554.0624,113
Apr 25, 202421,750.0021,950.0021,450.0021,450.0021,063.0826,275
Apr 24, 202421,500.0022,250.0021,300.0021,950.0021,554.0650,333
Apr 23, 202421,050.0021,350.0020,900.0021,050.0020,670.2925,291
Apr 22, 202421,100.0021,350.0020,550.0021,000.0020,621.2062,472
Apr 19, 202421,800.0021,800.0020,400.0021,050.0020,670.29116,886
Apr 18, 202422,300.0022,300.0021,500.0022,000.0021,603.16131,069
Apr 17, 202422,300.0022,700.0021,900.0022,350.0021,946.8443,467
Apr 16, 202422,850.0023,150.0021,800.0022,000.0021,603.1665,139
Apr 15, 202423,100.0023,350.0022,550.0023,250.0022,830.6166,542
Apr 12, 202424,150.0024,650.0023,250.0023,450.0023,027.00120,113
Apr 11, 202422,650.0024,300.0022,600.0023,800.0023,370.6999,580
Apr 9, 202423,400.0023,700.0023,000.0023,100.0022,683.3141,566
Apr 8, 202423,950.0023,950.0022,950.0023,400.0022,977.9082,646
Apr 5, 202425,100.0025,400.0023,400.0023,900.0023,468.88150,516
Apr 4, 202424,000.0025,650.0023,950.0025,600.0025,138.22138,901