KC Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	21,900.00	22,200.00	21,750.00	22,150.00	20,459.53	40,470
2021-11-18	22,200.00	22,300.00	21,800.00	21,800.00	20,136.24	25,409
2021-11-17	22,050.00	22,200.00	21,800.00	22,200.00	20,505.71	39,337
2021-11-16	22,400.00	22,400.00	21,700.00	21,950.00	20,274.79	74,765
2021-11-15	22,750.00	22,750.00	22,450.00	22,600.00	20,875.19	39,496
2021-11-12	22,100.00	22,650.00	22,050.00	22,450.00	20,736.64	37,887
2021-11-11	21,800.00	22,300.00	21,500.00	22,000.00	20,320.98	30,205
2021-11-10	22,100.00	22,350.00	21,500.00	21,900.00	20,228.61	47,796
2021-11-09	22,650.00	22,650.00	22,250.00	22,350.00	20,644.27	29,149
2021-11-08	22,950.00	23,100.00	22,150.00	22,500.00	20,782.82	109,541
2021-11-05	23,050.00	23,400.00	22,800.00	23,050.00	21,290.84	33,639
2021-11-04	23,300.00	23,400.00	22,750.00	23,200.00	21,429.40	34,488
2021-11-03	23,600.00	23,600.00	23,000.00	23,200.00	21,429.40	39,094
2021-11-02	22,750.00	23,600.00	22,750.00	23,000.00	21,244.66	68,535
2021-11-01	22,600.00	23,350.00	22,450.00	23,000.00	21,244.66	27,660
2021-10-29	22,900.00	23,100.00	22,200.00	22,850.00	21,106.11	44,736
2021-10-28	23,200.00	23,300.00	22,550.00	22,900.00	21,152.29	38,346
2021-10-27	23,000.00	23,150.00	22,800.00	23,050.00	21,290.84	21,236
2021-10-26	23,100.00	23,250.00	22,800.00	23,100.00	21,337.03	21,915
2021-10-25	22,450.00	23,150.00	22,100.00	23,100.00	21,337.03	68,150
2021-10-22	22,300.00	22,550.00	22,150.00	22,500.00	20,782.82	17,800
2021-10-21	22,800.00	22,850.00	22,150.00	22,400.00	20,690.45	47,092
2021-10-20	22,500.00	22,850.00	22,050.00	22,800.00	21,059.92	42,544

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.