KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 417,000
0.00 (0.00%)
At close: Nov 28, 2025
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 418,000.00 | 422,500.00 | 414,000.00 | 417,000.00 | 417,000.00 | - | 13,268 |
| Nov 27, 2025 | 413,000.00 | 420,500.00 | 412,000.00 | 417,000.00 | 417,000.00 | 0.48% | 14,088 |
| Nov 26, 2025 | 414,000.00 | 421,000.00 | 407,500.00 | 415,000.00 | 415,000.00 | 1.72% | 21,883 |
| Nov 25, 2025 | 409,000.00 | 425,000.00 | 404,500.00 | 408,000.00 | 408,000.00 | 1.62% | 29,412 |
| Nov 24, 2025 | 408,000.00 | 409,500.00 | 400,000.00 | 401,500.00 | 401,500.00 | 0.25% | 21,249 |
| Nov 21, 2025 | 407,000.00 | 409,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | -3.49% | 19,739 |
| Nov 20, 2025 | 415,000.00 | 425,500.00 | 415,000.00 | 415,000.00 | 415,000.00 | 2.09% | 44,172 |
| Nov 19, 2025 | 416,500.00 | 416,500.00 | 400,000.00 | 406,500.00 | 406,500.00 | -1.45% | 20,920 |
| Nov 18, 2025 | 422,500.00 | 429,500.00 | 412,500.00 | 412,500.00 | 412,500.00 | -3.62% | 22,807 |
| Nov 17, 2025 | 419,500.00 | 438,500.00 | 417,500.00 | 428,000.00 | 428,000.00 | 5.16% | 56,989 |
| Nov 14, 2025 | 415,000.00 | 417,500.00 | 406,500.00 | 407,000.00 | 407,000.00 | -3.10% | 18,720 |
| Nov 13, 2025 | 426,000.00 | 429,500.00 | 420,000.00 | 420,000.00 | 420,000.00 | -2.33% | 25,388 |
| Nov 12, 2025 | 416,500.00 | 430,500.00 | 415,500.00 | 430,000.00 | 430,000.00 | 3.74% | 22,896 |
| Nov 11, 2025 | 428,500.00 | 432,500.00 | 414,500.00 | 414,500.00 | 414,500.00 | -3.15% | 21,362 |
| Nov 10, 2025 | 407,500.00 | 436,500.00 | 407,000.00 | 428,000.00 | 428,000.00 | 5.94% | 36,632 |
| Nov 7, 2025 | 415,000.00 | 416,500.00 | 399,000.00 | 404,000.00 | 404,000.00 | -3.58% | 23,385 |
| Nov 6, 2025 | 415,500.00 | 428,000.00 | 406,000.00 | 419,000.00 | 419,000.00 | 3.33% | 31,768 |
| Nov 5, 2025 | 424,000.00 | 424,000.00 | 399,000.00 | 405,500.00 | 405,500.00 | -5.04% | 35,229 |
| Nov 4, 2025 | 436,000.00 | 437,500.00 | 418,500.00 | 427,000.00 | 427,000.00 | -2.95% | 28,266 |
| Nov 3, 2025 | 436,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 440,000.00 | 0.11% | 21,410 |
| Oct 31, 2025 | 446,000.00 | 447,500.00 | 438,000.00 | 439,500.00 | 439,500.00 | -1.01% | 15,831 |
| Oct 30, 2025 | 450,500.00 | 452,500.00 | 439,000.00 | 444,000.00 | 444,000.00 | -1.99% | 22,697 |
| Oct 29, 2025 | 443,500.00 | 460,000.00 | 437,500.00 | 453,000.00 | 453,000.00 | 4.26% | 33,062 |
| Oct 28, 2025 | 439,000.00 | 439,000.00 | 431,500.00 | 434,500.00 | 434,500.00 | -1.14% | 20,302 |
| Oct 27, 2025 | 419,000.00 | 440,000.00 | 419,000.00 | 439,500.00 | 439,500.00 | 5.27% | 46,946 |
| Oct 24, 2025 | 418,000.00 | 422,000.00 | 414,500.00 | 417,500.00 | 417,500.00 | 0.97% | 20,247 |
| Oct 23, 2025 | 413,000.00 | 421,500.00 | 407,500.00 | 413,500.00 | 413,500.00 | -0.96% | 25,971 |
| Oct 22, 2025 | 393,500.00 | 418,500.00 | 390,000.00 | 417,500.00 | 417,500.00 | 6.64% | 44,476 |
| Oct 21, 2025 | 399,500.00 | 404,500.00 | 389,000.00 | 391,500.00 | 391,500.00 | -1.14% | 44,613 |
| Oct 20, 2025 | 394,500.00 | 397,500.00 | 388,000.00 | 396,000.00 | 396,000.00 | 0.13% | 27,437 |
| Oct 17, 2025 | 390,000.00 | 399,000.00 | 387,500.00 | 395,500.00 | 395,500.00 | 0.51% | 36,904 |
| Oct 16, 2025 | 385,500.00 | 394,500.00 | 384,500.00 | 393,500.00 | 393,500.00 | 1.55% | 28,451 |
| Oct 15, 2025 | 373,500.00 | 388,500.00 | 373,500.00 | 387,500.00 | 387,500.00 | 3.89% | 33,434 |
| Oct 14, 2025 | 378,000.00 | 382,500.00 | 367,000.00 | 373,000.00 | 373,000.00 | -1.45% | 32,579 |
| Oct 13, 2025 | 378,000.00 | 380,000.00 | 371,000.00 | 378,500.00 | 378,500.00 | -1.56% | 24,408 |
| Oct 10, 2025 | 378,500.00 | 390,000.00 | 377,000.00 | 384,500.00 | 384,500.00 | 2.81% | 47,831 |
| Oct 2, 2025 | 374,000.00 | 382,000.00 | 371,000.00 | 374,000.00 | 374,000.00 | 0.54% | 61,347 |
| Oct 1, 2025 | 381,500.00 | 382,000.00 | 368,000.00 | 372,000.00 | 372,000.00 | -3.13% | 39,404 |
| Sep 30, 2025 | 358,500.00 | 391,500.00 | 347,000.00 | 384,000.00 | 384,000.00 | 6.96% | 177,615 |
| Sep 29, 2025 | 361,000.00 | 362,500.00 | 355,000.00 | 359,000.00 | 359,000.00 | 0.56% | 38,053 |
| Sep 26, 2025 | 367,500.00 | 369,000.00 | 352,500.00 | 357,000.00 | 357,000.00 | -1.65% | 67,036 |
| Sep 25, 2025 | 365,500.00 | 365,500.00 | 357,000.00 | 363,000.00 | 363,000.00 | -1.36% | 71,889 |
| Sep 24, 2025 | 404,000.00 | 407,500.00 | 346,000.00 | 368,000.00 | 368,000.00 | -11.75% | 332,793 |
| Sep 23, 2025 | 424,000.00 | 428,000.00 | 414,000.00 | 417,000.00 | 417,000.00 | -2.00% | 28,897 |
| Sep 22, 2025 | 428,500.00 | 431,500.00 | 422,500.00 | 425,500.00 | 425,500.00 | -0.58% | 13,919 |
| Sep 19, 2025 | 426,000.00 | 430,500.00 | 422,500.00 | 428,000.00 | 428,000.00 | -0.12% | 14,839 |
| Sep 18, 2025 | 423,500.00 | 430,000.00 | 419,500.00 | 428,500.00 | 428,500.00 | 1.30% | 17,913 |
| Sep 17, 2025 | 433,500.00 | 433,500.00 | 420,000.00 | 423,000.00 | 423,000.00 | -2.31% | 16,363 |
| Sep 16, 2025 | 440,000.00 | 440,000.00 | 432,000.00 | 433,000.00 | 433,000.00 | -1.03% | 17,122 |
| Sep 15, 2025 | 414,500.00 | 441,000.00 | 414,500.00 | 437,500.00 | 437,500.00 | 4.67% | 39,309 |