KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 476,000
+8,500 (1.82%)
Sep 23, 2026, 3:30 PM KST
KCC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 473,000.00 | 482,000.00 | 467,000.00 | 476,000.00 | 476,000.00 | 1.82% | 18,712 |
| Sep 22, 2026 | 482,500.00 | 487,500.00 | 463,500.00 | 467,500.00 | 467,500.00 | 0.54% | 23,993 |
| Sep 21, 2026 | 465,500.00 | 466,500.00 | 453,500.00 | 465,000.00 | 465,000.00 | -0.64% | 14,472 |
| Sep 18, 2026 | 472,500.00 | 475,000.00 | 460,500.00 | 468,000.00 | 468,000.00 | 1.41% | 34,260 |
| Sep 17, 2026 | 469,500.00 | 477,000.00 | 460,000.00 | 461,500.00 | 461,500.00 | -0.97% | 22,944 |
| Sep 16, 2026 | 468,500.00 | 472,000.00 | 463,000.00 | 466,000.00 | 466,000.00 | -0.85% | 21,200 |
| Sep 15, 2026 | 468,500.00 | 483,500.00 | 465,000.00 | 470,000.00 | 470,000.00 | -0.74% | 31,771 |
| Sep 14, 2026 | 477,000.00 | 477,500.00 | 463,000.00 | 473,500.00 | 473,500.00 | -2.47% | 17,405 |
| Sep 11, 2026 | 485,000.00 | 488,500.00 | 477,500.00 | 485,500.00 | 485,500.00 | -1.92% | 27,140 |
| Sep 10, 2026 | 495,500.00 | 500,000.00 | 481,500.00 | 495,000.00 | 495,000.00 | -1.59% | 46,394 |
| Sep 9, 2026 | 505,000.00 | 513,000.00 | 497,000.00 | 503,000.00 | 503,000.00 | 0.60% | 31,601 |
| Sep 8, 2026 | 500,000.00 | 514,000.00 | 498,000.00 | 500,000.00 | 500,000.00 | 0.30% | 28,637 |
| Sep 7, 2026 | 493,000.00 | 502,000.00 | 486,000.00 | 498,500.00 | 498,500.00 | 3.42% | 19,019 |
| Sep 4, 2026 | 489,000.00 | 489,000.00 | 476,000.00 | 482,000.00 | 482,000.00 | -0.62% | 30,228 |
| Sep 3, 2026 | 488,500.00 | 491,500.00 | 476,500.00 | 485,000.00 | 485,000.00 | 1.15% | 28,644 |
| Sep 2, 2026 | 483,500.00 | 493,500.00 | 474,500.00 | 479,500.00 | 479,500.00 | -2.84% | 29,141 |
| Sep 1, 2026 | 474,000.00 | 493,500.00 | 474,000.00 | 493,500.00 | 493,500.00 | 4.11% | 26,383 |
| Aug 31, 2026 | 467,500.00 | 476,000.00 | 462,000.00 | 474,000.00 | 474,000.00 | 0.11% | 18,569 |
| Aug 28, 2026 | 464,000.00 | 475,000.00 | 456,000.00 | 473,500.00 | 473,500.00 | 0.85% | 19,641 |
| Aug 27, 2026 | 481,000.00 | 487,500.00 | 464,500.00 | 469,500.00 | 469,500.00 | -0.53% | 20,208 |
| Aug 26, 2026 | 455,500.00 | 475,000.00 | 450,500.00 | 472,000.00 | 472,000.00 | 3.96% | 18,463 |
| Aug 25, 2026 | 449,000.00 | 454,500.00 | 438,000.00 | 454,000.00 | 454,000.00 | 0.44% | 18,707 |
| Aug 24, 2026 | 478,000.00 | 480,000.00 | 443,500.00 | 452,000.00 | 452,000.00 | -6.61% | 33,207 |
| Aug 21, 2026 | 470,000.00 | 499,500.00 | 470,000.00 | 484,000.00 | 484,000.00 | 2.00% | 42,478 |
| Aug 20, 2026 | 442,000.00 | 489,500.00 | 439,500.00 | 474,500.00 | 474,500.00 | 8.46% | 41,683 |
| Aug 19, 2026 | 441,500.00 | 452,000.00 | 433,000.00 | 437,500.00 | 437,500.00 | -3.74% | 19,963 |
| Aug 18, 2026 | 468,000.00 | 471,500.00 | 450,000.00 | 454,500.00 | 454,500.00 | -2.36% | 16,167 |
| Aug 14, 2026 | 456,500.00 | 466,500.00 | 450,500.00 | 465,500.00 | 465,500.00 | 2.08% | 15,647 |
| Aug 13, 2026 | 460,000.00 | 468,500.00 | 454,500.00 | 456,000.00 | 456,000.00 | 0.44% | 24,135 |
| Aug 12, 2026 | 450,000.00 | 458,000.00 | 445,500.00 | 454,000.00 | 454,000.00 | 0.89% | 21,267 |
| Aug 11, 2026 | 437,000.00 | 452,500.00 | 434,000.00 | 450,000.00 | 450,000.00 | 2.04% | 14,294 |
| Aug 10, 2026 | 442,000.00 | 447,000.00 | 435,000.00 | 441,000.00 | 441,000.00 | -0.23% | 12,780 |
| Aug 7, 2026 | 427,000.00 | 442,000.00 | 424,500.00 | 442,000.00 | 442,000.00 | 2.91% | 16,441 |
| Aug 6, 2026 | 427,000.00 | 435,000.00 | 409,000.00 | 429,500.00 | 429,500.00 | -0.58% | 23,429 |
| Aug 5, 2026 | 404,000.00 | 435,000.00 | 401,000.00 | 432,000.00 | 432,000.00 | 8.95% | 27,391 |
| Aug 4, 2026 | 371,000.00 | 396,500.00 | 364,500.00 | 396,500.00 | 396,500.00 | 7.02% | 29,715 |
| Aug 3, 2026 | 377,000.00 | 379,500.00 | 364,500.00 | 370,500.00 | 370,500.00 | -4.51% | 21,433 |
| Jul 31, 2026 | 378,000.00 | 390,500.00 | 370,500.00 | 388,000.00 | 388,000.00 | 9.14% | 27,538 |
| Jul 30, 2026 | 343,500.00 | 376,500.00 | 343,500.00 | 355,500.00 | 355,500.00 | 1.14% | 35,823 |
| Jul 29, 2026 | 382,000.00 | 391,000.00 | 336,000.00 | 352,500.00 | 351,478.26 | -7.36% | 41,280 |
| Jul 28, 2026 | 405,000.00 | 405,000.00 | 377,000.00 | 380,500.00 | 379,397.10 | -8.75% | 24,896 |
| Jul 27, 2026 | 429,500.00 | 429,500.00 | 413,500.00 | 417,000.00 | 415,791.30 | -1.07% | 13,820 |
| Jul 24, 2026 | 435,000.00 | 436,500.00 | 418,500.00 | 421,500.00 | 420,278.26 | -4.31% | 12,765 |
| Jul 23, 2026 | 419,500.00 | 442,000.00 | 419,500.00 | 440,500.00 | 439,223.19 | 5.01% | 19,437 |
| Jul 22, 2026 | 419,000.00 | 439,000.00 | 418,500.00 | 419,500.00 | 418,284.06 | 2.69% | 22,440 |
| Jul 21, 2026 | 389,500.00 | 415,000.00 | 383,000.00 | 408,500.00 | 407,315.94 | 4.48% | 25,268 |
| Jul 20, 2026 | 412,500.00 | 412,500.00 | 388,500.00 | 391,000.00 | 389,866.67 | -6.90% | 20,808 |
| Jul 16, 2026 | 426,000.00 | 427,000.00 | 412,000.00 | 420,000.00 | 418,782.61 | -2.67% | 17,251 |
| Jul 15, 2026 | 433,500.00 | 440,500.00 | 423,500.00 | 431,500.00 | 430,249.28 | 3.11% | 23,200 |
| Jul 14, 2026 | 438,000.00 | 440,000.00 | 408,000.00 | 418,500.00 | 417,286.96 | -3.57% | 39,304 |