KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 576,000
+23,000 (4.16%)
At close: Apr 29, 2026
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 554,000.00 | 576,000.00 | 544,000.00 | 576,000.00 | 576,000.00 | 4.16% | 39,069 |
| Apr 28, 2026 | 556,000.00 | 570,000.00 | 552,000.00 | 553,000.00 | 553,000.00 | 0.18% | 24,454 |
| Apr 27, 2026 | 562,000.00 | 562,000.00 | 546,000.00 | 552,000.00 | 552,000.00 | -0.90% | 25,128 |
| Apr 24, 2026 | 557,000.00 | 563,000.00 | 550,000.00 | 557,000.00 | 557,000.00 | -0.71% | 21,084 |
| Apr 23, 2026 | 566,000.00 | 574,000.00 | 548,000.00 | 561,000.00 | 561,000.00 | 1.81% | 38,524 |
| Apr 22, 2026 | 551,000.00 | 556,000.00 | 539,000.00 | 551,000.00 | 551,000.00 | -0.72% | 31,998 |
| Apr 21, 2026 | 557,000.00 | 562,000.00 | 546,000.00 | 555,000.00 | 555,000.00 | 0.18% | 40,896 |
| Apr 20, 2026 | 564,000.00 | 569,000.00 | 553,000.00 | 554,000.00 | 554,000.00 | 2.40% | 45,469 |
| Apr 17, 2026 | 560,000.00 | 560,000.00 | 534,000.00 | 541,000.00 | 541,000.00 | -3.39% | 41,631 |
| Apr 16, 2026 | 549,000.00 | 560,000.00 | 537,000.00 | 560,000.00 | 560,000.00 | 2.38% | 32,665 |
| Apr 15, 2026 | 564,000.00 | 565,000.00 | 539,000.00 | 547,000.00 | 547,000.00 | 0.92% | 30,888 |
| Apr 14, 2026 | 520,000.00 | 547,000.00 | 516,000.00 | 542,000.00 | 542,000.00 | 7.54% | 35,398 |
| Apr 13, 2026 | 515,000.00 | 519,000.00 | 497,000.00 | 504,000.00 | 504,000.00 | -4.18% | 31,951 |
| Apr 10, 2026 | 531,000.00 | 535,000.00 | 515,000.00 | 526,000.00 | 526,000.00 | 0.96% | 25,052 |
| Apr 9, 2026 | 505,000.00 | 521,000.00 | 502,000.00 | 521,000.00 | 521,000.00 | 0.58% | 36,874 |
| Apr 8, 2026 | 486,000.00 | 520,000.00 | 483,000.00 | 518,000.00 | 518,000.00 | 12.36% | 47,896 |
| Apr 7, 2026 | 462,500.00 | 471,500.00 | 454,000.00 | 461,000.00 | 461,000.00 | 0.88% | 30,546 |
| Apr 6, 2026 | 463,500.00 | 467,500.00 | 452,000.00 | 457,000.00 | 457,000.00 | -1.51% | 33,587 |
| Apr 3, 2026 | 471,500.00 | 474,500.00 | 457,000.00 | 464,000.00 | 464,000.00 | 0.32% | 28,436 |
| Apr 2, 2026 | 510,000.00 | 510,000.00 | 454,500.00 | 462,500.00 | 462,500.00 | -8.23% | 71,486 |
| Apr 1, 2026 | 505,000.00 | 506,000.00 | 495,000.00 | 504,000.00 | 504,000.00 | 4.56% | 26,825 |
| Mar 31, 2026 | 495,000.00 | 497,000.00 | 476,000.00 | 482,000.00 | 482,000.00 | -3.60% | 25,891 |
| Mar 30, 2026 | 495,500.00 | 510,000.00 | 492,500.00 | 500,000.00 | 500,000.00 | -4.76% | 27,001 |
| Mar 27, 2026 | 506,000.00 | 526,000.00 | 498,500.00 | 525,000.00 | 525,000.00 | - | 26,648 |
| Mar 26, 2026 | 528,000.00 | 529,000.00 | 515,000.00 | 525,000.00 | 525,000.00 | -1.50% | 20,538 |
| Mar 25, 2026 | 530,000.00 | 535,000.00 | 519,000.00 | 533,000.00 | 533,000.00 | 3.09% | 31,682 |
| Mar 24, 2026 | 519,000.00 | 520,000.00 | 493,500.00 | 517,000.00 | 517,000.00 | 4.23% | 17,936 |
| Mar 23, 2026 | 521,000.00 | 521,000.00 | 495,500.00 | 496,000.00 | 496,000.00 | -9.16% | 24,585 |
| Mar 20, 2026 | 538,000.00 | 554,000.00 | 537,000.00 | 546,000.00 | 546,000.00 | 2.25% | 27,972 |
| Mar 19, 2026 | 539,000.00 | 548,000.00 | 531,000.00 | 534,000.00 | 534,000.00 | -4.30% | 24,736 |
| Mar 18, 2026 | 536,000.00 | 559,000.00 | 533,000.00 | 558,000.00 | 558,000.00 | 5.28% | 33,671 |
| Mar 17, 2026 | 540,000.00 | 540,000.00 | 519,000.00 | 530,000.00 | 530,000.00 | 3.72% | 35,402 |
| Mar 16, 2026 | 512,000.00 | 521,000.00 | 503,000.00 | 511,000.00 | 511,000.00 | -0.39% | 22,459 |
| Mar 13, 2026 | 516,000.00 | 519,000.00 | 506,000.00 | 513,000.00 | 513,000.00 | -4.82% | 36,948 |
| Mar 12, 2026 | 559,000.00 | 564,000.00 | 532,000.00 | 539,000.00 | 539,000.00 | -3.75% | 43,813 |
| Mar 11, 2026 | 550,000.00 | 572,000.00 | 540,000.00 | 560,000.00 | 560,000.00 | 9.59% | 60,705 |
| Mar 10, 2026 | 530,000.00 | 532,000.00 | 502,000.00 | 511,000.00 | 511,000.00 | 3.55% | 33,171 |
| Mar 9, 2026 | 498,000.00 | 505,000.00 | 481,500.00 | 493,500.00 | 493,500.00 | -8.27% | 29,457 |
| Mar 6, 2026 | 523,000.00 | 550,000.00 | 517,000.00 | 538,000.00 | 538,000.00 | -0.19% | 24,155 |
| Mar 5, 2026 | 540,000.00 | 554,000.00 | 525,000.00 | 539,000.00 | 539,000.00 | 8.89% | 47,124 |
| Mar 4, 2026 | 562,000.00 | 562,000.00 | 490,000.00 | 495,000.00 | 495,000.00 | -15.09% | 47,560 |
| Mar 3, 2026 | 643,000.00 | 649,000.00 | 581,000.00 | 583,000.00 | 583,000.00 | -10.45% | 60,280 |
| Feb 27, 2026 | 679,000.00 | 681,000.00 | 649,000.00 | 651,000.00 | 651,000.00 | -4.26% | 47,031 |
| Feb 26, 2026 | 690,000.00 | 691,000.00 | 661,000.00 | 680,000.00 | 680,000.00 | 0.74% | 52,272 |
| Feb 25, 2026 | 620,000.00 | 692,000.00 | 618,000.00 | 675,000.00 | 661,000.00 | 10.47% | 66,989 |
| Feb 24, 2026 | 609,000.00 | 625,000.00 | 596,000.00 | 611,000.00 | 598,327.41 | 2.00% | 42,945 |
| Feb 23, 2026 | 612,000.00 | 613,000.00 | 592,000.00 | 599,000.00 | 586,576.30 | 2.74% | 42,896 |
| Feb 20, 2026 | 584,000.00 | 589,000.00 | 575,000.00 | 583,000.00 | 570,908.15 | -0.17% | 26,609 |
| Feb 19, 2026 | 588,000.00 | 607,000.00 | 581,000.00 | 584,000.00 | 571,887.41 | 3.73% | 38,662 |
| Feb 13, 2026 | 555,000.00 | 608,000.00 | 555,000.00 | 563,000.00 | 551,322.96 | 1.26% | 63,328 |