KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 350,500
-19,500 (-5.27%)
At close: Aug 1, 2025, 3:30 PM KST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 366,500.00 | 366,500.00 | 347,000.00 | 350,500.00 | 350,500.00 | -5.27% | 53,257 |
| Jul 31, 2025 | 376,000.00 | 379,000.00 | 369,000.00 | 370,000.00 | 370,000.00 | -2.12% | 19,456 |
| Jul 30, 2025 | 377,500.00 | 383,500.00 | 376,000.00 | 378,000.00 | 378,000.00 | -0.53% | 23,974 |
| Jul 29, 2025 | 367,000.00 | 386,000.00 | 362,500.00 | 380,000.00 | 379,000.00 | 2.70% | 36,551 |
| Jul 28, 2025 | 369,500.00 | 374,000.00 | 360,000.00 | 370,000.00 | 369,026.32 | 0.95% | 36,970 |
| Jul 25, 2025 | 362,500.00 | 373,500.00 | 362,500.00 | 366,500.00 | 365,535.53 | 0.14% | 15,420 |
| Jul 24, 2025 | 373,000.00 | 375,000.00 | 362,500.00 | 366,000.00 | 365,036.84 | -0.95% | 28,145 |
| Jul 23, 2025 | 377,500.00 | 378,000.00 | 362,500.00 | 369,500.00 | 368,527.63 | -1.07% | 29,493 |
| Jul 22, 2025 | 378,500.00 | 380,000.00 | 366,500.00 | 373,500.00 | 372,517.10 | -0.40% | 25,674 |
| Jul 21, 2025 | 374,000.00 | 380,000.00 | 367,000.00 | 375,000.00 | 374,013.16 | -1.06% | 48,987 |
| Jul 18, 2025 | 385,500.00 | 391,000.00 | 372,250.00 | 379,000.00 | 378,002.63 | -2.82% | 55,804 |
| Jul 17, 2025 | 401,000.00 | 407,000.00 | 386,500.00 | 390,000.00 | 388,973.68 | 0.52% | 39,271 |
| Jul 16, 2025 | 383,500.00 | 402,000.00 | 378,500.00 | 388,000.00 | 386,978.95 | 4.16% | 105,938 |
| Jul 15, 2025 | 370,000.00 | 378,500.00 | 370,000.00 | 372,500.00 | 371,519.74 | 0.27% | 26,325 |
| Jul 14, 2025 | 371,000.00 | 389,000.00 | 369,000.00 | 371,500.00 | 370,522.37 | 4.06% | 86,420 |
| Jul 11, 2025 | 363,500.00 | 368,000.00 | 356,500.00 | 357,000.00 | 356,060.53 | -2.72% | 27,426 |
| Jul 10, 2025 | 353,000.00 | 371,000.00 | 351,500.00 | 367,000.00 | 366,034.21 | 3.09% | 85,276 |
| Jul 9, 2025 | 343,000.00 | 369,500.00 | 341,500.00 | 356,000.00 | 355,063.16 | 9.04% | 110,238 |
| Jul 8, 2025 | 318,000.00 | 327,500.00 | 315,000.00 | 326,500.00 | 325,640.79 | 3.00% | 32,684 |
| Jul 7, 2025 | 317,500.00 | 321,000.00 | 314,500.00 | 317,000.00 | 316,165.79 | 0.32% | 23,875 |
| Jul 4, 2025 | 323,000.00 | 325,000.00 | 315,000.00 | 316,000.00 | 315,168.42 | -0.16% | 35,247 |
| Jul 3, 2025 | 323,000.00 | 323,000.00 | 315,000.00 | 316,500.00 | 315,667.10 | -2.01% | 27,964 |
| Jul 2, 2025 | 324,500.00 | 327,000.00 | 314,000.00 | 323,000.00 | 322,150.00 | 0.16% | 24,914 |
| Jul 1, 2025 | 315,000.00 | 333,000.00 | 314,500.00 | 322,500.00 | 321,651.32 | 3.37% | 49,528 |
| Jun 30, 2025 | 313,000.00 | 317,000.00 | 309,500.00 | 312,000.00 | 311,178.95 | 0.81% | 23,510 |
| Jun 27, 2025 | 311,500.00 | 315,000.00 | 303,500.00 | 309,500.00 | 308,685.53 | -0.32% | 26,774 |
| Jun 26, 2025 | 311,000.00 | 314,500.00 | 303,000.00 | 310,500.00 | 309,682.89 | -0.16% | 27,801 |
| Jun 25, 2025 | 309,000.00 | 317,000.00 | 306,500.00 | 311,000.00 | 310,181.58 | 0.97% | 32,286 |
| Jun 24, 2025 | 309,000.00 | 314,000.00 | 306,000.00 | 308,000.00 | 307,189.47 | 1.15% | 31,575 |
| Jun 23, 2025 | 310,000.00 | 310,000.00 | 303,000.00 | 304,500.00 | 303,698.68 | -3.03% | 31,961 |
| Jun 20, 2025 | 313,500.00 | 317,000.00 | 309,000.00 | 314,000.00 | 313,173.68 | 0.64% | 34,187 |
| Jun 19, 2025 | 312,500.00 | 315,500.00 | 306,500.00 | 312,000.00 | 311,178.95 | -0.32% | 33,128 |
| Jun 18, 2025 | 313,000.00 | 315,500.00 | 310,500.00 | 313,000.00 | 312,176.32 | -1.26% | 23,083 |
| Jun 17, 2025 | 318,500.00 | 321,000.00 | 312,500.00 | 317,000.00 | 316,165.79 | -0.47% | 22,247 |
| Jun 16, 2025 | 314,500.00 | 319,000.00 | 309,500.00 | 318,500.00 | 317,661.84 | 1.11% | 37,297 |
| Jun 13, 2025 | 321,000.00 | 324,500.00 | 313,000.00 | 315,000.00 | 314,171.05 | -2.33% | 44,037 |
| Jun 12, 2025 | 325,000.00 | 328,500.00 | 320,500.00 | 322,500.00 | 321,651.32 | -1.53% | 37,346 |
| Jun 11, 2025 | 323,500.00 | 329,500.00 | 320,500.00 | 327,500.00 | 326,638.16 | 1.39% | 38,912 |
| Jun 10, 2025 | 327,000.00 | 330,000.00 | 318,500.00 | 323,000.00 | 322,150.00 | -1.22% | 43,090 |
| Jun 9, 2025 | 331,000.00 | 344,000.00 | 327,000.00 | 327,000.00 | 326,139.47 | -0.15% | 39,645 |
| Jun 5, 2025 | 333,500.00 | 333,500.00 | 318,500.00 | 327,500.00 | 326,638.16 | 0.77% | 53,966 |
| Jun 4, 2025 | 309,500.00 | 327,500.00 | 307,500.00 | 325,000.00 | 324,144.74 | 7.62% | 58,723 |
| Jun 2, 2025 | 302,500.00 | 309,000.00 | 299,000.00 | 302,000.00 | 301,205.26 | -1.79% | 23,864 |
| May 30, 2025 | 320,000.00 | 322,000.00 | 301,500.00 | 307,500.00 | 306,690.79 | -1.44% | 50,314 |
| May 29, 2025 | 299,000.00 | 313,500.00 | 295,000.00 | 312,000.00 | 311,178.95 | 5.94% | 70,162 |
| May 28, 2025 | 285,500.00 | 297,000.00 | 284,000.00 | 294,500.00 | 293,725.00 | 4.06% | 46,507 |
| May 27, 2025 | 287,000.00 | 290,000.00 | 281,500.00 | 283,000.00 | 282,255.26 | -0.35% | 32,310 |
| May 26, 2025 | 279,000.00 | 284,000.00 | 275,000.00 | 284,000.00 | 283,252.63 | 4.41% | 34,176 |
| May 23, 2025 | 272,000.00 | 277,500.00 | 268,500.00 | 272,000.00 | 271,284.21 | 0.55% | 17,731 |
| May 22, 2025 | 277,000.00 | 284,000.00 | 267,500.00 | 270,500.00 | 269,788.16 | - | 65,178 |