KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 474,000
-40,000 (-7.78%)
At close: Feb 5, 2026
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 502,000.00 | 522,000.00 | 498,500.00 | 514,000.00 | 514,000.00 | 3.32% | 35,457 |
| Feb 3, 2026 | 490,000.00 | 500,000.00 | 482,500.00 | 497,500.00 | 497,500.00 | 4.96% | 29,589 |
| Feb 2, 2026 | 481,000.00 | 492,000.00 | 469,000.00 | 474,000.00 | 474,000.00 | -3.07% | 36,865 |
| Jan 30, 2026 | 485,000.00 | 498,500.00 | 472,500.00 | 489,000.00 | 489,000.00 | -0.20% | 37,045 |
| Jan 29, 2026 | 467,000.00 | 494,000.00 | 466,500.00 | 490,000.00 | 490,000.00 | 5.15% | 46,902 |
| Jan 28, 2026 | 463,000.00 | 470,000.00 | 457,000.00 | 466,000.00 | 466,000.00 | 1.41% | 26,958 |
| Jan 27, 2026 | 464,500.00 | 466,000.00 | 456,000.00 | 459,500.00 | 459,500.00 | -0.33% | 28,955 |
| Jan 26, 2026 | 471,500.00 | 480,000.00 | 460,500.00 | 461,000.00 | 461,000.00 | -2.85% | 23,136 |
| Jan 23, 2026 | 446,000.00 | 482,000.00 | 445,500.00 | 474,500.00 | 474,500.00 | 6.99% | 61,318 |
| Jan 22, 2026 | 438,000.00 | 446,500.00 | 436,500.00 | 443,500.00 | 443,500.00 | 1.14% | 21,953 |
| Jan 21, 2026 | 432,000.00 | 440,000.00 | 426,000.00 | 438,500.00 | 438,500.00 | 0.11% | 19,147 |
| Jan 20, 2026 | 430,000.00 | 446,500.00 | 423,500.00 | 438,000.00 | 438,000.00 | 1.98% | 36,942 |
| Jan 19, 2026 | 435,000.00 | 439,500.00 | 425,000.00 | 429,500.00 | 429,500.00 | -2.16% | 27,664 |
| Jan 16, 2026 | 442,000.00 | 447,000.00 | 435,500.00 | 439,000.00 | 439,000.00 | -0.45% | 27,377 |
| Jan 15, 2026 | 441,500.00 | 448,500.00 | 433,500.00 | 441,000.00 | 441,000.00 | -1.23% | 24,352 |
| Jan 14, 2026 | 428,000.00 | 455,000.00 | 424,000.00 | 446,500.00 | 446,500.00 | 4.94% | 47,878 |
| Jan 13, 2026 | 413,500.00 | 430,000.00 | 410,500.00 | 425,500.00 | 425,500.00 | 3.91% | 26,291 |
| Jan 12, 2026 | 400,000.00 | 409,500.00 | 400,000.00 | 409,500.00 | 409,500.00 | 2.38% | 23,888 |
| Jan 9, 2026 | 403,000.00 | 403,000.00 | 397,500.00 | 400,000.00 | 400,000.00 | -0.74% | 19,996 |
| Jan 8, 2026 | 400,000.00 | 403,000.00 | 395,500.00 | 403,000.00 | 403,000.00 | 0.50% | 51,748 |
| Jan 7, 2026 | 398,500.00 | 411,500.00 | 398,500.00 | 401,000.00 | 401,000.00 | 0.75% | 30,161 |
| Jan 6, 2026 | 400,000.00 | 407,000.00 | 388,000.00 | 398,000.00 | 398,000.00 | -0.50% | 36,067 |
| Jan 5, 2026 | 396,000.00 | 403,500.00 | 389,000.00 | 400,000.00 | 400,000.00 | 1.78% | 46,024 |
| Jan 2, 2026 | 419,000.00 | 420,000.00 | 382,500.00 | 393,000.00 | 393,000.00 | -6.54% | 72,063 |
| Dec 30, 2025 | 417,000.00 | 421,500.00 | 415,000.00 | 420,500.00 | 420,500.00 | 0.36% | 16,852 |
| Dec 29, 2025 | 406,500.00 | 421,500.00 | 406,000.00 | 419,000.00 | 419,000.00 | 2.07% | 16,329 |
| Dec 26, 2025 | 417,000.00 | 417,000.00 | 408,500.00 | 410,500.00 | 410,500.00 | -1.68% | 18,574 |
| Dec 24, 2025 | 417,500.00 | 418,500.00 | 413,500.00 | 417,500.00 | 417,500.00 | 0.24% | 10,081 |
| Dec 23, 2025 | 419,000.00 | 424,000.00 | 415,500.00 | 416,500.00 | 416,500.00 | -0.72% | 17,307 |
| Dec 22, 2025 | 424,500.00 | 424,500.00 | 414,000.00 | 419,500.00 | 419,500.00 | 0.84% | 28,883 |
| Dec 19, 2025 | 420,000.00 | 425,500.00 | 412,000.00 | 416,000.00 | 416,000.00 | 0.24% | 15,389 |
| Dec 18, 2025 | 422,000.00 | 422,000.00 | 412,500.00 | 415,000.00 | 415,000.00 | -2.24% | 18,066 |
| Dec 17, 2025 | 424,500.00 | 426,000.00 | 418,000.00 | 424,500.00 | 424,500.00 | 0.95% | 15,162 |
| Dec 16, 2025 | 433,000.00 | 437,000.00 | 417,500.00 | 420,500.00 | 420,500.00 | -2.66% | 18,589 |
| Dec 15, 2025 | 432,000.00 | 441,500.00 | 429,000.00 | 432,000.00 | 432,000.00 | -1.37% | 12,877 |
| Dec 12, 2025 | 431,000.00 | 443,500.00 | 430,500.00 | 438,000.00 | 438,000.00 | 3.06% | 24,661 |
| Dec 11, 2025 | 431,500.00 | 440,500.00 | 425,000.00 | 425,000.00 | 425,000.00 | -0.47% | 40,477 |
| Dec 10, 2025 | 440,000.00 | 440,000.00 | 426,500.00 | 427,000.00 | 427,000.00 | -2.51% | 13,434 |
| Dec 9, 2025 | 438,000.00 | 442,500.00 | 436,000.00 | 438,000.00 | 438,000.00 | 0.57% | 13,435 |
| Dec 8, 2025 | 431,000.00 | 437,500.00 | 429,000.00 | 435,500.00 | 435,500.00 | 1.52% | 13,386 |
| Dec 5, 2025 | 429,000.00 | 433,500.00 | 422,500.00 | 429,000.00 | 429,000.00 | -0.46% | 15,324 |
| Dec 4, 2025 | 434,000.00 | 436,000.00 | 426,500.00 | 431,000.00 | 431,000.00 | -1.37% | 16,234 |
| Dec 3, 2025 | 420,500.00 | 445,500.00 | 420,500.00 | 437,000.00 | 437,000.00 | 3.92% | 52,910 |
| Dec 2, 2025 | 421,000.00 | 422,000.00 | 417,000.00 | 420,500.00 | 420,500.00 | 0.48% | 11,740 |
| Dec 1, 2025 | 421,500.00 | 423,500.00 | 412,500.00 | 418,500.00 | 418,500.00 | 0.36% | 17,515 |
| 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 |