KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 517,000
-1,000 (-0.19%)
Last updated: Apr 9, 2026, 2:26 PM KST
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 505,000.00 | 519,000.00 | 502,000.00 | 514,000.00 | - | -0.77% | 6,013 |
| Apr 8, 2026 | 486,000.00 | 520,000.00 | 483,000.00 | 518,000.00 | 518,000.00 | 12.36% | 47,896 |
| Apr 7, 2026 | 462,500.00 | 471,500.00 | 454,000.00 | 461,000.00 | 461,000.00 | 0.88% | 30,546 |
| Apr 6, 2026 | 463,500.00 | 467,500.00 | 452,000.00 | 457,000.00 | 457,000.00 | -1.51% | 33,587 |
| Apr 3, 2026 | 471,500.00 | 474,500.00 | 457,000.00 | 464,000.00 | 464,000.00 | 0.32% | 28,436 |
| Apr 2, 2026 | 510,000.00 | 510,000.00 | 454,500.00 | 462,500.00 | 462,500.00 | -8.23% | 71,486 |
| Apr 1, 2026 | 505,000.00 | 506,000.00 | 495,000.00 | 504,000.00 | 504,000.00 | 4.56% | 26,825 |
| Mar 31, 2026 | 495,000.00 | 497,000.00 | 476,000.00 | 482,000.00 | 482,000.00 | -3.60% | 25,891 |
| Mar 30, 2026 | 495,500.00 | 510,000.00 | 492,500.00 | 500,000.00 | 500,000.00 | -4.76% | 27,001 |
| Mar 27, 2026 | 506,000.00 | 526,000.00 | 498,500.00 | 525,000.00 | 525,000.00 | - | 26,648 |
| Mar 26, 2026 | 528,000.00 | 529,000.00 | 515,000.00 | 525,000.00 | 525,000.00 | -1.50% | 20,538 |
| Mar 25, 2026 | 530,000.00 | 535,000.00 | 519,000.00 | 533,000.00 | 533,000.00 | 3.09% | 31,682 |
| Mar 24, 2026 | 519,000.00 | 520,000.00 | 493,500.00 | 517,000.00 | 517,000.00 | 4.23% | 17,936 |
| Mar 23, 2026 | 521,000.00 | 521,000.00 | 495,500.00 | 496,000.00 | 496,000.00 | -9.16% | 24,585 |
| Mar 20, 2026 | 538,000.00 | 554,000.00 | 537,000.00 | 546,000.00 | 546,000.00 | 2.25% | 27,972 |
| Mar 19, 2026 | 539,000.00 | 548,000.00 | 531,000.00 | 534,000.00 | 534,000.00 | -4.30% | 24,736 |
| Mar 18, 2026 | 536,000.00 | 559,000.00 | 533,000.00 | 558,000.00 | 558,000.00 | 5.28% | 33,671 |
| Mar 17, 2026 | 540,000.00 | 540,000.00 | 519,000.00 | 530,000.00 | 530,000.00 | 3.72% | 35,402 |
| Mar 16, 2026 | 512,000.00 | 521,000.00 | 503,000.00 | 511,000.00 | 511,000.00 | -0.39% | 22,459 |
| Mar 13, 2026 | 516,000.00 | 519,000.00 | 506,000.00 | 513,000.00 | 513,000.00 | -4.82% | 36,948 |
| Mar 12, 2026 | 559,000.00 | 564,000.00 | 532,000.00 | 539,000.00 | 539,000.00 | -3.75% | 43,813 |
| Mar 11, 2026 | 550,000.00 | 572,000.00 | 540,000.00 | 560,000.00 | 560,000.00 | 9.59% | 60,705 |
| Mar 10, 2026 | 530,000.00 | 532,000.00 | 502,000.00 | 511,000.00 | 511,000.00 | 3.55% | 33,171 |
| Mar 9, 2026 | 498,000.00 | 505,000.00 | 481,500.00 | 493,500.00 | 493,500.00 | -8.27% | 29,457 |
| Mar 6, 2026 | 523,000.00 | 550,000.00 | 517,000.00 | 538,000.00 | 538,000.00 | -0.19% | 24,155 |
| Mar 5, 2026 | 540,000.00 | 554,000.00 | 525,000.00 | 539,000.00 | 539,000.00 | 8.89% | 47,124 |
| Mar 4, 2026 | 562,000.00 | 562,000.00 | 490,000.00 | 495,000.00 | 495,000.00 | -15.09% | 47,560 |
| Mar 3, 2026 | 643,000.00 | 649,000.00 | 581,000.00 | 583,000.00 | 583,000.00 | -10.45% | 60,280 |
| Feb 27, 2026 | 679,000.00 | 681,000.00 | 649,000.00 | 651,000.00 | 651,000.00 | -4.26% | 47,031 |
| Feb 26, 2026 | 690,000.00 | 691,000.00 | 661,000.00 | 680,000.00 | 680,000.00 | 0.74% | 52,272 |
| Feb 25, 2026 | 620,000.00 | 692,000.00 | 618,000.00 | 675,000.00 | 661,000.00 | 10.47% | 66,989 |
| Feb 24, 2026 | 609,000.00 | 625,000.00 | 596,000.00 | 611,000.00 | 598,327.41 | 2.00% | 42,945 |
| Feb 23, 2026 | 612,000.00 | 613,000.00 | 592,000.00 | 599,000.00 | 586,576.30 | 2.74% | 42,896 |
| Feb 20, 2026 | 584,000.00 | 589,000.00 | 575,000.00 | 583,000.00 | 570,908.15 | -0.17% | 26,609 |
| Feb 19, 2026 | 588,000.00 | 607,000.00 | 581,000.00 | 584,000.00 | 571,887.41 | 3.73% | 38,662 |
| Feb 13, 2026 | 555,000.00 | 608,000.00 | 555,000.00 | 563,000.00 | 551,322.96 | 1.26% | 63,328 |
| Feb 12, 2026 | 547,000.00 | 558,000.00 | 543,000.00 | 556,000.00 | 544,468.15 | 1.28% | 47,794 |
| Feb 11, 2026 | 496,000.00 | 558,000.00 | 493,500.00 | 549,000.00 | 537,613.33 | 12.16% | 82,978 |
| Feb 10, 2026 | 489,000.00 | 492,500.00 | 484,000.00 | 489,500.00 | 479,347.41 | 0.82% | 18,515 |
| Feb 9, 2026 | 478,000.00 | 486,500.00 | 475,000.00 | 485,500.00 | 475,430.37 | 4.97% | 24,445 |
| Feb 6, 2026 | 465,000.00 | 470,500.00 | 449,000.00 | 462,500.00 | 452,907.41 | -2.43% | 34,347 |
| Feb 5, 2026 | 501,000.00 | 516,000.00 | 470,500.00 | 474,000.00 | 464,168.89 | -7.78% | 53,010 |
| Feb 4, 2026 | 502,000.00 | 522,000.00 | 498,500.00 | 514,000.00 | 503,339.26 | 3.32% | 35,457 |
| Feb 3, 2026 | 490,000.00 | 500,000.00 | 482,500.00 | 497,500.00 | 487,181.48 | 4.96% | 29,589 |
| Feb 2, 2026 | 481,000.00 | 492,000.00 | 469,000.00 | 474,000.00 | 464,168.89 | -3.07% | 36,865 |
| Jan 30, 2026 | 485,000.00 | 498,500.00 | 472,500.00 | 489,000.00 | 478,857.78 | -0.20% | 37,045 |
| Jan 29, 2026 | 467,000.00 | 494,000.00 | 466,500.00 | 490,000.00 | 479,837.04 | 5.15% | 46,902 |
| Jan 28, 2026 | 463,000.00 | 470,000.00 | 457,000.00 | 466,000.00 | 456,334.81 | 1.41% | 26,958 |
| Jan 27, 2026 | 464,500.00 | 466,000.00 | 456,000.00 | 459,500.00 | 449,969.63 | -0.33% | 28,955 |
| Jan 26, 2026 | 471,500.00 | 480,000.00 | 460,500.00 | 461,000.00 | 451,438.52 | -2.85% | 23,136 |