Stock Ticker
- (112190) 케이씨산업
- Description: 기업개요
동사는 1995년 토암산업으로 설립되어 2015년 케이씨산업으로 상호를 변경했으며, 경기도 여주시에 본사와 공장을 두고 있음.
토목 및 건축분야의 프리캐스트 콘크리트 제품을 전문 생산, 시공하고 특수 토공사를 전문으로 하는 기업으로, 토목 PC분야 국내 1위를 유지함.
100여건의 특허와 PC제품 관련 중소기업 성능인증, K마크 인증, 조달청 우수제품 등 기술력을 인증받아 연구개발에 주력.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 1,778 | 1,778 | 1,778 | 1,611 |
| 20251230 | 1,750 | 1,700 | 1,750 | 1,605 |
| 20251229 | 1,800 | 1,750 | 1,800 | 1,700 |
| 20251226 | 1,800 | 1,733 | 1,946 | 1,625 |
| 20251224 | 1,703 | 1,747 | 1,769 | 1,600 |
| 20251223 | 1,770 | 1,703 | 1,770 | 1,703 |
| 20251222 | 1,799 | 1,780 | 1,800 | 1,700 |
| 20251219 | 1,600 | 1,759 | 1,800 |
| 20251218 | 1,476 | 1,595 | 1,595 | 1,461 |
| 20251217 | 1,499 | 1,494 | 1,499 | 1,363 |
| 20251216 | 1,436 | 1,436 | 1,436 | 1,436 |
| 20251215 | 1,499 | 1,436 | 1,499 | 1,350 |
| 20251212 | 1,489 | 1,418 | 1,489 | 1,418 |
| 20251211 | 1,499 | 1,419 | 1,599 | 1,351 |
| 20251210 | 1,596 | 1,589 | 1,596 | 1,336 |
| 20251209 | 1,578 | 1,557 | 1,578 | 1,307 |
| 20251208 | 1,500 | 1,497 | 1,500 | 1,333 |
| 20251205 | 1,499 | 1,499 | 1,499 | 1,383 |
| 20251204 | 1,495 | 1,491 | 1,495 | 1,349 |
| 20251203 | 1,499 | 1,493 | 1,499 | 1,493 |
| 20251202 | 1,499 | 1,494 | 1,499 | 1,494 |
| 20251201 | 1,399 | 1,497 | 1,500 | 1,350 |
| 20251128 | 1,379 | 1,399 | 1,500 | 1,379 |
| 20251127 | 1,398 | 1,398 | 1,399 | 1,398 |
| 20251126 | 1,449 | 1,444 | 1,449 | 1,333 |
| 20251125 | 1,314 | 1,332 | 1,499 | 1,314 |
| 20251124 | 1,499 | 1,493 | 1,499 | 1,331 |
| 20251121 | 1,499 | 1,478 | 1,499 | 1,260 |
| 20251120 | 1,447 | 1,390 | 1,447 | 1,328 |
| 20251119 | 1,496 | 1,324 | 1,496 | 1,320 |
| 20251118 | 1,498 | 1,463 | 1,498 | 1,463 |
| 20251117 | 1,488 | 1,447 | 1,488 | 1,301 |
| 20251114 | 1,426 | 1,417 | 1,426 | 1,332 |
| 20251113 | 1,469 | 1,321 | 1,469 | 1,301 |
| 20251112 | 1,448 | 1,311 | 1,448 | 1,311 |
| 20251111 | 1,498 | 1,356 | 1,498 | 1,356 |
| 20251110 | 1,448 | 1,439 | 1,448 | 1,439 |
| 20251107 | 1,450 | 1,419 | 1,450 | 1,353 |
| 20251106 | 1,450 | 1,353 | 1,450 | 1,353 |
| 20251105 | 1,579 | 1,350 | 1,579 | 1,350 |
| 20251104 | 1,458 | 1,450 | 1,460 | 1,450 |
| 20251103 | 1,468 | 1,460 | 1,468 | 1,317 |
| 20251031 | 1,495 | 1,469 | 1,495 | 1,337 |
| 20251030 | 1,500 | 1,336 | 1,500 | 1,336 |
| 20251029 | 1,649 | 1,429 | 1,649 | 1,320 |
| 20251028 | 1,498 | 1,443 | 1,498 | 1,330 |
| 20251027 | 1,499 | 1,463 | 1,590 | 1,320 |
| 20251024 | 1,499 | 1,430 | 1,499 | 1,355 |
| 20251023 | 1,499 | 1,353 | 1,499 | 1,353 |
| 20251022 | 1,500 | 1,497 | 1,500 | 1,360 |
| 20251021 | 1,479 | 1,474 | 1,479 | 1,309 |
| 20251020 | 1,398 | 1,305 | 1,415 | 1,300 |
| 20251017 | 1,549 | 1,231 | 1,549 | 1,231 |
| 20251016 | 1,599 | 1,405 | 1,599 | 1,400 |
| 20251015 | 1,598 | 1,525 | 1,598 | 1,520 |
| 20251014 | 1,590 | 1,519 | 1,590 | 1,420 |
| 20251013 | 1,640 | 1,417 | 1,640 | 1,417 |
| 20251010 | 1,688 | 1,516 | 1,688 | 1,516 |
| 20251002 | 1,699 | 1,659 | 1,699 | 1,516 |
| 20251001 | 1,799 | 1,605 | 1,799 | 1,600 |
| 20250930 | 1,699 | 1,688 | 1,699 | 1,605 |
| 20250929 | 1,699 | 1,694 | 1,699 | 1,580 |
| 20250926 | 1,700 | 1,580 | 1,700 | 1,580 |
| 20250925 | 1,690 | 1,689 | 1,699 | 1,500 |
| 20250924 | 1,600 | 1,690 | 1,700 | 1,580 |
| 20250923 | 1,400 | 1,600 | 1,668 | 1,400 |
| 20250922 | 1,700 | 1,451 | 1,700 | 1,450 |
| 20250919 | 1,700 | 1,516 | 1,700 | 1,516 |
| 20250918 | 1,900 | 1,700 | 1,900 | 1,700 |
| 20250917 | 1,900 | 1,889 | 1,999 | 1,800 |
| 20250916 | 2,000 | 1,890 | 2,000 | 1,725 |
| 20250915 | 2,000 | 2,000 | 2,190 | 1,802 |
| 20250912 | 1,900 | 1,998 | 2,000 | 1,751 |
| 20250911 | 1,700 | 1,900 | 1,955 | 1,541 |
| 20250910 | 1,505 | 1,700 | 1,700 | 1,505 |
| 20250909 | 1,400 | 1,505 | 1,550 | 1,400 |
| 20250908 | 1,229 | 1,350 | 1,400 | 1,229 |
| 20250905 | 1,228 | 1,228 | 1,228 | 1,177 |
| 20250904 | 1,224 | 1,224 | 1,224 | 1,100 |
| 20250903 | 1,230 | 1,183 | 1,247 | 1,180 |
| 20250902 | 1,232 | 1,230 | 1,232 | 1,180 |
| 20250901 | 1,240 | 1,225 | 1,240 | 1,121 |
| 20250829 | 1,106 | 1,210 | 1,217 | 1,106 |
| 20250828 | 1,175 | 1,165 | 1,176 | 1,165 |
| 20250827 | 1,195 | 1,175 | 1,195 | 1,175 |
| 20250826 | 1,180 | 1,170 | 1,180 | 1,112 |
| 20250825 | 1,195 | 1,159 | 1,195 | 1,125 |
| 20250822 | 1,190 | 1,187 | 1,190 | 1,125 |
| 20250821 | 1,198 | 1,169 | 1,198 | 1,100 |
| 20250820 | 1,198 | 1,190 | 1,198 | 1,189 |
| 20250819 | 1,050 | 1,155 | 1,198 | 1,050 |
| 20250818 | 1,183 | 1,139 | 1,183 | 1,110 |
| 20250814 | 1,198 | 1,129 | 1,198 | 1,032 |
| 20250813 | 1,199 | 1,129 | 1,199 | 1,050 |
| 20250812 | 1,010 | 1,135 | 1,199 | 1,010 |
| 20250811 | 1,198 | 1,116 | 1,198 | 1,050 |
| 20250808 | 1,200 | 1,140 | 1,200 | 1,107 |
| 20250807 | 1,186 | 1,175 | 1,186 | 1,111 |
| 20250806 | 1,173 | 1,139 | 1,173 | 1,121 |
| 20250805 | 1,102 | 1,180 | 1,195 | 1,102 |
| 20250804 | 1,226 | 1,200 | 1,226 | 1,100 |
| 20250801 | 1,219 | 1,165 | 1,219 | 1,101 |
| 20250731 | 1,243 | 1,183 | 1,243 | 1,140 |
| 20250730 | 1,220 | 1,184 | 1,220 | 1,100 |
| 20250729 | 1,120 | 1,188 | 1,190 | 1,120 |
| 20250728 | 1,225 | 1,120 | 1,225 | 1,108 |
| 20250725 | 1,220 | 1,191 | 1,220 | 1,116 |
| 20250724 | 1,220 | 1,184 | 1,220 | 1,104 |
| 20250723 | 1,198 | 1,161 | 1,198 | 1,101 |
| 20250722 | 1,290 | 1,156 | 1,290 | 1,125 |
| 20250721 | 1,200 | 1,138 | 1,200 | 1,100 |
| 20250718 | 1,155 | 1,156 | 1,245 | 1,101 |
| 20250717 | 1,197 | 1,155 | 1,197 | 1,055 |
| 20250716 | 1,197 | 1,159 | 1,197 | 1,103 |
| 20250715 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20250714 | 1,185 | 1,146 | 1,185 | 1,055 |
| 20250711 | 1,199 | 1,146 | 1,199 | 1,113 |
| 20250710 | 1,240 | 1,159 | 1,240 | 1,105 |
| 20250709 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20250708 | 1,112 | 1,168 | 1,169 | 1,056 |
| 20250707 | 1,170 | 1,112 | 1,170 | 1,100 |
| 20250704 | 1,300 | 1,180 | 1,300 | 1,101 |
| 20250703 | 1,244 | 1,149 | 1,244 | 1,111 |
| 20250702 | 1,121 | 1,150 | 1,299 | 1,121 |
| 20250701 | 1,240 | 1,220 | 1,240 | 1,122 |
| 20250630 | 1,290 | 1,240 | 1,290 | 1,123 |
| 20250627 | 1,299 | 1,275 | 1,299 | 1,120 |
| 20250626 | 1,300 | 1,283 | 1,300 | 1,120 |
| 20250625 | 1,244 | 1,229 | 1,244 | 1,111 |
| 20250624 | 1,170 | 1,148 | 1,170 | 1,112 |
| 20250623 | 1,170 | 1,164 | 1,170 | 1,101 |
| 20250620 | 1,251 | 1,198 | 1,251 | 1,198 |
| 20250619 | 1,253 | 1,251 | 1,253 | 1,112 |
| 20250618 | 1,165 | 1,165 | 1,165 | 1,114 |
| 20250617 | 1,273 | 1,149 | 1,273 | 1,101 |
| 20250616 | 1,150 | 1,150 | 1,150 | 1,150 |
| 20250613 | 1,255 | 1,118 | 1,255 | 1,110 |
| 20250612 | 1,250 | 1,150 | 1,250 | 1,105 |
| 20250611 | 1,300 | 1,179 | 1,300 | 1,123 |
| 20250610 | 1,197 | 1,160 | 1,197 | 1,130 |
| 20250609 | 1,300 | 1,188 | 1,300 | 1,150 |
| 20250605 | 1,297 | 1,178 | 1,297 | 1,121 |
| 20250604 | 1,190 | 1,141 | 1,190 | 1,130 |
| 20250602 | 1,177 | 1,150 | 1,300 | 1,136 |
| 20250530 | 1,280 | 1,177 | 1,280 | 1,140 |
| 20250529 | 1,300 | 1,143 | 1,300 | 1,130 |
| 20250528 | 1,177 | 1,140 | 1,177 | 1,111 |
| 20250527 | 1,184 | 1,155 | 1,244 | 1,121 |
| 20250526 | 1,209 | 1,184 | 1,209 | 1,100 |
| 20250523 | 1,300 | 1,138 | 1,300 | 1,115 |
| 20250522 | 1,300 | 1,298 | 1,300 | 1,230 |
| 20250521 | 1,299 | 1,296 | 1,299 | 1,195 |
| 20250520 | 1,299 | 1,235 | 1,299 | 1,199 |
| 20250519 | 1,298 | 1,247 | 1,298 | 1,101 |
| 20250516 | 1,243 | 1,237 | 1,243 | 1,101 |
| 20250515 | 1,158 | 1,149 | 1,245 | 1,111 |
| 20250514 | 1,105 | 1,158 | 1,180 | 1,105 |
| 20250513 | 1,106 | 1,117 | 1,200 | 1,106 |
| 20250512 | 1,199 | 1,200 | 1,200 | 1,197 |
| 20250509 | 1,053 | 1,142 | 1,150 | 1,052 |
| 20250508 | 1,143 | 1,024 | 1,143 | 1,024 |
| 20250507 | 1,149 | 1,149 | 1,150 | 1,109 |
| 20250502 | 1,299 | 1,109 | 1,299 | 1,109 |
| 20250430 | 1,160 | 1,148 | 1,260 | 1,148 |
| 20250429 | 1,146 | 1,160 | 1,200 | 1,145 |
| 20250428 | 1,198 | 1,150 | 1,198 | 1,149 |
| 20250425 | 1,159 | 1,163 | 1,262 | 1,150 |
| 20250424 | 1,198 | 1,159 | 1,198 | 1,144 |
| 20250423 | 1,200 | 1,190 | 1,200 | 1,116 |
| 20250422 | 1,197 | 1,143 | 1,197 | 1,143 |
| 20250421 | 1,199 | 1,184 | 1,199 | 1,139 |
| 20250418 | 1,198 | 1,193 | 1,198 | 1,150 |
| 20250417 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20250416 | 1,198 | 1,185 | 1,198 | 1,076 |
| 20250415 | 1,137 | 1,171 | 1,194 | 1,037 |
| 20250414 | 1,199 | 1,137 | 1,199 | 1,090 |
| 20250411 | 1,199 | 1,189 | 1,199 | 1,046 |
| 20250410 | 1,298 | 1,130 | 1,298 | 1,092 |
| 20250409 | 1,199 | 1,284 | 1,289 | 1,016 |
| 20250408 | 1,185 | 1,178 | 1,185 | 1,015 |
| 20250407 | 1,199 | 1,185 | 1,199 | 1,026 |
| 20250404 | 1,197 | 1,198 | 1,198 | 1,197 |
| 20250403 | 1,199 | 1,198 | 1,199 | 1,017 |
| 20250402 | 1,197 | 1,190 | 1,197 | 1,035 |
| 20250401 | 1,198 | 1,198 | 1,198 | 1,198 |
| 20250331 | 1,159 | 1,130 | 1,159 | 1,007 |
| 20250328 | 1,187 | 1,159 | 1,277 | 1,031 |
| 20250327 | 1,300 | 1,187 | 1,300 | 1,110 |
| 20250326 | 1,111 | 1,273 | 1,295 | 1,111 |
| 20250325 | 1,298 | 1,269 | 1,298 | 1,116 |
| 20250324 | 1,298 | 1,273 | 1,298 | 1,100 |
| 20250321 | 1,101 | 1,218 | 1,298 | 1,101 |
| 20250320 | 1,244 | 1,200 | 1,298 | 1,102 |
| 20250319 | 1,299 | 1,244 | 1,299 | 1,101 |
| 20250318 | 1,299 | 1,242 | 1,299 | 1,101 |
| 20250317 | 1,296 | 1,277 | 1,296 | 1,100 |
| 20250314 | 1,299 | 1,275 | 1,299 | 1,110 |
| 20250313 | 1,299 | 1,284 | 1,299 | 1,100 |
| 20250312 | 1,298 | 1,283 | 1,298 | 1,111 |
| 20250311 | 1,100 | 1,285 | 1,299 | 1,100 |
| 20250310 | 1,169 | 1,288 | 1,288 | 1,101 |
| 20250307 | 1,299 | 1,169 | 1,299 | 1,102 |
| 20250306 | 1,300 | 1,286 | 1,300 | 1,111 |
| 20250305 | 1,299 | 1,295 | 1,299 | 1,221 |
| 20250304 | 1,279 | 1,266 | 1,279 | 1,111 |
| 20250228 | 1,298 | 1,115 | 1,298 | 1,100 |
| 20250227 | 1,299 | 1,239 | 1,299 | 1,100 |
| 20250226 | 1,249 | 1,229 | 1,299 | 1,102 |
| 20250225 | 1,299 | 1,249 | 1,299 | 1,103 |
| 20250224 | 1,299 | 1,245 | 1,299 | 1,100 |
| 20250221 | 1,111 | 1,250 | 1,299 | 1,108 |
| 20250220 | 1,299 | 1,282 | 1,299 | 1,107 |
| 20250219 | 1,259 | 1,237 | 1,259 | 1,109 |
| 20250218 | 1,298 | 1,279 | 1,298 | 1,279 |
| 20250217 | 1,244 | 1,238 | 1,244 | 1,103 |
| 20250214 | 1,289 | 1,177 | 1,300 | 1,100 |
| 20250213 | 1,276 | 1,289 | 1,389 | 1,121 |
| 20250212 | 1,116 | 1,276 | 1,299 | 1,110 |
| 20250211 | 1,117 | 1,267 | 1,298 | 1,117 |
| 20250210 | 1,295 | 1,297 | 1,299 | 1,120 |
| 20250207 | 1,298 | 1,295 | 1,300 | 1,118 |
| 20250206 | 1,120 | 1,298 | 1,299 | 1,120 |
| 20250205 | 1,299 | 1,294 | 1,299 | 1,111 |
| 20250204 | 1,200 | 1,295 | 1,343 | 1,108 |
| 20250203 | 1,260 | 1,259 | 1,300 | 1,111 |
| 20250131 | 1,273 | 1,250 | 1,273 | 1,100 |
| 20250124 | 1,196 | 1,169 | 1,196 | 1,111 |
| 20250123 | 1,100 | 1,178 | 1,299 | 1,100 |
| 20250122 | 1,288 | 1,264 | 1,297 | 1,095 |
| 20250121 | 1,200 | 1,288 | 1,288 | 1,200 |
| 20250120 | 1,080 | 1,199 | 1,200 | 1,075 |
| 20250117 | 1,057 | 1,195 | 1,247 | 1,057 |
| 20250116 | 1,011 | 1,135 | 1,179 | 1,011 |
| 20250115 | 1,102 | 1,148 | 1,299 | 1,065 |
| 20250114 | 1,255 | 1,227 | 1,255 | 1,100 |
| 20250113 | 1,500 | 1,225 | 1,500 | 1,225 |
| 20250110 | 1,600 | 1,441 | 1,698 | 1,441 |
| 20250109 | 1,694 | 1,695 | 1,697 | 1,506 |
| 20250108 | 1,700 | 1,694 | 1,700 | 1,525 |
| 20250107 | 1,699 | 1,693 | 1,750 | 1,525 |
| 20250106 | 1,699 | 1,686 | 1,699 | 1,412 |
| 20250103 | 1,600 | 1,632 | 1,650 | 1,500 |
| 20250102 | 1,598 | 1,600 | 1,600 | 1,500 |