KCC Corporation (KRX:002380)
South Korea flag South Korea · Delayed Price · Currency is KRW
367,500
+4,500 (1.24%)
At close: Aug 22, 2025, 3:30 PM KST

KCC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025365,000.00374,000.00363,000.00367,500.00367,500.001.24%17,848
Aug 21, 2025366,000.00371,000.00363,000.00363,000.00363,000.00-0.68%13,962
Aug 20, 2025365,500.00372,500.00356,000.00365,500.00365,500.00-1.75%24,394
Aug 19, 2025373,500.00375,000.00368,500.00372,000.00372,000.00-0.40%14,079
Aug 18, 2025377,000.00380,500.00371,000.00373,500.00373,500.00-1.19%18,415
Aug 14, 2025379,000.00389,000.00372,000.00378,000.00378,000.000.27%27,527
Aug 13, 2025377,500.00379,500.00372,000.00377,000.00377,000.000.27%16,444
Aug 12, 2025379,000.00385,000.00372,000.00376,000.00376,000.00-0.79%15,421
Aug 11, 2025386,000.00387,000.00377,000.00379,000.00379,000.00-1.81%23,137
Aug 8, 2025385,000.00389,500.00382,000.00386,000.00386,000.000.26%17,605
Aug 7, 2025393,500.00394,000.00380,500.00385,000.00385,000.00-2.04%30,826
Aug 6, 2025394,000.00397,000.00390,000.00393,000.00393,000.00-1.26%18,451
Aug 5, 2025384,500.00399,500.00384,500.00398,000.00398,000.005.85%67,247
Aug 4, 2025346,500.00384,500.00345,500.00376,000.00376,000.007.28%70,878
Aug 1, 2025366,500.00366,500.00347,000.00350,500.00350,500.00-5.27%53,257
Jul 31, 2025376,000.00379,000.00369,000.00370,000.00370,000.00-2.12%19,456
Jul 30, 2025377,500.00383,500.00376,000.00378,000.00378,000.00-0.53%23,974
Jul 29, 2025367,000.00386,000.00362,500.00380,000.00379,000.002.70%36,551
Jul 28, 2025369,500.00374,000.00360,000.00370,000.00369,026.320.95%36,970
Jul 25, 2025362,500.00373,500.00362,500.00366,500.00365,535.530.14%15,420
Jul 24, 2025373,000.00375,000.00362,500.00366,000.00365,036.84-0.95%28,145
Jul 23, 2025377,500.00378,000.00362,500.00369,500.00368,527.63-1.07%29,493
Jul 22, 2025378,500.00380,000.00366,500.00373,500.00372,517.10-0.40%25,674
Jul 21, 2025374,000.00380,000.00367,000.00375,000.00374,013.16-1.06%48,987
Jul 18, 2025385,500.00391,000.00372,250.00379,000.00378,002.63-2.82%55,804
Jul 17, 2025401,000.00407,000.00386,500.00390,000.00388,973.680.52%39,271
Jul 16, 2025383,500.00402,000.00378,500.00388,000.00386,978.954.16%105,938
Jul 15, 2025370,000.00378,500.00370,000.00372,500.00371,519.740.27%26,325
Jul 14, 2025371,000.00389,000.00369,000.00371,500.00370,522.374.06%86,420
Jul 11, 2025363,500.00368,000.00356,500.00357,000.00356,060.53-2.72%27,426
Jul 10, 2025353,000.00371,000.00351,500.00367,000.00366,034.213.09%85,276
Jul 9, 2025343,000.00369,500.00341,500.00356,000.00355,063.169.04%110,238
Jul 8, 2025318,000.00327,500.00315,000.00326,500.00325,640.793.00%32,684
Jul 7, 2025317,500.00321,000.00314,500.00317,000.00316,165.790.32%23,875
Jul 4, 2025323,000.00325,000.00315,000.00316,000.00315,168.42-0.16%35,247
Jul 3, 2025323,000.00323,000.00315,000.00316,500.00315,667.10-2.01%27,964
Jul 2, 2025324,500.00327,000.00314,000.00323,000.00322,150.000.16%24,914
Jul 1, 2025315,000.00333,000.00314,500.00322,500.00321,651.323.37%49,528
Jun 30, 2025313,000.00317,000.00309,500.00312,000.00311,178.950.81%23,510
Jun 27, 2025311,500.00315,000.00303,500.00309,500.00308,685.53-0.32%26,774
Jun 26, 2025311,000.00314,500.00303,000.00310,500.00309,682.89-0.16%27,801
Jun 25, 2025309,000.00317,000.00306,500.00311,000.00310,181.580.97%32,286
Jun 24, 2025309,000.00314,000.00306,000.00308,000.00307,189.471.15%31,575
Jun 23, 2025310,000.00310,000.00303,000.00304,500.00303,698.68-3.03%31,961
Jun 20, 2025313,500.00317,000.00309,000.00314,000.00313,173.680.64%34,187
Jun 19, 2025312,500.00315,500.00306,500.00312,000.00311,178.95-0.32%33,128
Jun 18, 2025313,000.00315,500.00310,500.00313,000.00312,176.32-1.26%23,083
Jun 17, 2025318,500.00321,000.00312,500.00317,000.00316,165.79-0.47%22,247
Jun 16, 2025314,500.00319,000.00309,500.00318,500.00317,661.841.11%37,297
Jun 13, 2025321,000.00324,500.00313,000.00315,000.00314,171.05-2.33%44,037