KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 423,000
-10,000 (-2.31%)
At close: Sep 17, 2025
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 365,000.00 | 374,000.00 | 363,000.00 | 367,500.00 | 367,500.00 | 1.24% | 17,848 |
| Aug 21, 2025 | 366,000.00 | 371,000.00 | 363,000.00 | 363,000.00 | 363,000.00 | -0.68% | 13,962 |
| Aug 20, 2025 | 365,500.00 | 372,500.00 | 356,000.00 | 365,500.00 | 365,500.00 | -1.75% | 24,394 |
| Aug 19, 2025 | 373,500.00 | 375,000.00 | 368,500.00 | 372,000.00 | 372,000.00 | -0.40% | 14,079 |
| Aug 18, 2025 | 377,000.00 | 380,500.00 | 371,000.00 | 373,500.00 | 373,500.00 | -1.19% | 18,415 |
| Aug 14, 2025 | 379,000.00 | 389,000.00 | 372,000.00 | 378,000.00 | 378,000.00 | 0.27% | 27,527 |
| Aug 13, 2025 | 377,500.00 | 379,500.00 | 372,000.00 | 377,000.00 | 377,000.00 | 0.27% | 16,444 |
| Aug 12, 2025 | 379,000.00 | 385,000.00 | 372,000.00 | 376,000.00 | 376,000.00 | -0.79% | 15,421 |
| Aug 11, 2025 | 386,000.00 | 387,000.00 | 377,000.00 | 379,000.00 | 379,000.00 | -1.81% | 23,137 |
| Aug 8, 2025 | 385,000.00 | 389,500.00 | 382,000.00 | 386,000.00 | 386,000.00 | 0.26% | 17,605 |
| Aug 7, 2025 | 393,500.00 | 394,000.00 | 380,500.00 | 385,000.00 | 385,000.00 | -2.04% | 30,826 |
| Aug 6, 2025 | 394,000.00 | 397,000.00 | 390,000.00 | 393,000.00 | 393,000.00 | -1.26% | 18,451 |
| Aug 5, 2025 | 384,500.00 | 399,500.00 | 384,500.00 | 398,000.00 | 398,000.00 | 5.85% | 67,247 |
| Aug 4, 2025 | 346,500.00 | 384,500.00 | 345,500.00 | 376,000.00 | 376,000.00 | 7.28% | 70,878 |
| 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 |