KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 404,000
-15,000 (-3.58%)
At close: Nov 7, 2025
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 415,000.00 | 416,500.00 | 399,000.00 | 404,000.00 | 404,000.00 | -3.58% | 23,384 |
| Nov 6, 2025 | 415,500.00 | 428,000.00 | 406,000.00 | 419,000.00 | 419,000.00 | 3.33% | 33,255 |
| 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% | 22,443 |
| 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% | 47,707 |
| 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% | 45,217 |
| Oct 21, 2025 | 399,500.00 | 404,500.00 | 389,000.00 | 391,500.00 | 391,500.00 | -1.14% | 45,208 |
| 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% | 38,021 |
| 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% | 49,265 |
| Oct 2, 2025 | 374,000.00 | 382,000.00 | 371,000.00 | 374,000.00 | 374,000.00 | 0.54% | 69,421 |
| 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% | 179,158 |
| 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% | 68,483 |
| 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% | 29,546 |
| Sep 22, 2025 | 428,500.00 | 431,500.00 | 422,500.00 | 425,500.00 | 425,500.00 | -0.58% | 14,605 |
| Sep 19, 2025 | 426,000.00 | 430,500.00 | 422,500.00 | 428,000.00 | 428,000.00 | -0.12% | 17,464 |
| Sep 18, 2025 | 423,500.00 | 430,000.00 | 419,500.00 | 428,500.00 | 428,500.00 | 1.30% | 18,521 |
| Sep 17, 2025 | 433,500.00 | 433,500.00 | 420,000.00 | 423,000.00 | 423,000.00 | -2.31% | 17,118 |
| 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 |
| Sep 12, 2025 | 418,000.00 | 424,500.00 | 412,500.00 | 418,000.00 | 418,000.00 | - | 24,575 |
| Sep 11, 2025 | 415,000.00 | 418,500.00 | 407,000.00 | 418,000.00 | 418,000.00 | - | 30,761 |
| Sep 10, 2025 | 413,000.00 | 419,000.00 | 405,000.00 | 418,000.00 | 418,000.00 | 1.21% | 30,622 |
| Sep 9, 2025 | 411,000.00 | 414,500.00 | 409,500.00 | 413,000.00 | 413,000.00 | 0.49% | 22,448 |
| Sep 8, 2025 | 407,000.00 | 411,000.00 | 404,000.00 | 411,000.00 | 411,000.00 | 1.48% | 19,734 |
| Sep 5, 2025 | 391,000.00 | 405,500.00 | 391,000.00 | 405,000.00 | 405,000.00 | 3.32% | 26,327 |
| Sep 4, 2025 | 388,000.00 | 395,000.00 | 388,000.00 | 392,000.00 | 392,000.00 | 0.13% | 13,291 |
| Sep 3, 2025 | 391,500.00 | 394,500.00 | 388,500.00 | 391,500.00 | 391,500.00 | -0.51% | 13,881 |
| Sep 2, 2025 | 396,000.00 | 396,500.00 | 391,500.00 | 393,500.00 | 393,500.00 | -0.38% | 14,401 |
| Sep 1, 2025 | 397,500.00 | 404,000.00 | 391,500.00 | 395,000.00 | 395,000.00 | -0.75% | 18,610 |
| Aug 29, 2025 | 396,500.00 | 398,000.00 | 390,000.00 | 398,000.00 | 398,000.00 | 1.27% | 20,484 |
| Aug 28, 2025 | 384,500.00 | 403,000.00 | 381,500.00 | 393,000.00 | 393,000.00 | 2.21% | 37,600 |
| Aug 27, 2025 | 377,000.00 | 386,500.00 | 375,500.00 | 384,500.00 | 384,500.00 | 2.67% | 22,819 |
| Aug 26, 2025 | 373,500.00 | 378,500.00 | 370,500.00 | 374,500.00 | 374,500.00 | -0.13% | 16,891 |
| Aug 25, 2025 | 373,000.00 | 379,500.00 | 370,000.00 | 375,000.00 | 375,000.00 | 2.04% | 12,803 |