KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 389,000
-21,500 (-5.24%)
Nov 5, 2026, 3:30 PM KST
KCC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 414,500.00 | 425,000.00 | 377,000.00 | 389,000.00 | 389,000.00 | -5.24% | 35,891 |
| Nov 4, 2026 | 403,000.00 | 417,500.00 | 394,500.00 | 410,500.00 | 410,500.00 | 1.48% | 26,923 |
| Nov 3, 2026 | 401,000.00 | 420,000.00 | 395,000.00 | 404,500.00 | 404,500.00 | 0.12% | 26,654 |
| Nov 2, 2026 | 382,000.00 | 405,500.00 | 381,000.00 | 404,000.00 | 404,000.00 | 3.72% | 22,256 |
| Oct 30, 2026 | 394,500.00 | 395,000.00 | 379,500.00 | 389,500.00 | 389,500.00 | -2.14% | 12,797 |
| Oct 29, 2026 | 393,500.00 | 402,000.00 | 390,500.00 | 398,000.00 | 398,000.00 | 0.25% | 22,968 |
| Oct 28, 2026 | 383,500.00 | 410,000.00 | 383,500.00 | 397,000.00 | 397,000.00 | 5.31% | 27,268 |
| Oct 27, 2026 | 374,500.00 | 386,500.00 | 374,000.00 | 377,000.00 | 377,000.00 | 2.45% | 20,113 |
| Oct 26, 2026 | 375,000.00 | 383,500.00 | 368,000.00 | 368,000.00 | 368,000.00 | -3.16% | 20,411 |
| Oct 23, 2026 | 380,000.00 | 380,500.00 | 368,500.00 | 380,000.00 | 380,000.00 | -1.17% | 19,220 |
| Oct 22, 2026 | 393,000.00 | 396,500.00 | 381,500.00 | 384,500.00 | 384,500.00 | -2.16% | 16,852 |
| Oct 21, 2026 | 396,000.00 | 402,000.00 | 390,000.00 | 393,000.00 | 393,000.00 | 0.38% | 20,543 |
| Oct 20, 2026 | 422,000.00 | 428,500.00 | 386,000.00 | 391,500.00 | 391,500.00 | -8.63% | 28,416 |
| Oct 19, 2026 | 426,000.00 | 428,500.00 | 407,000.00 | 428,500.00 | 428,500.00 | 0.12% | 23,614 |
| Oct 16, 2026 | 420,500.00 | 436,500.00 | 420,500.00 | 428,000.00 | 428,000.00 | 2.51% | 17,485 |
| Oct 15, 2026 | 434,500.00 | 436,000.00 | 410,000.00 | 417,500.00 | 417,500.00 | -4.79% | 24,422 |
| Oct 14, 2026 | 438,500.00 | 452,000.00 | 432,000.00 | 438,500.00 | 438,500.00 | 0.69% | 22,943 |
| Oct 13, 2026 | 451,000.00 | 451,000.00 | 419,500.00 | 435,500.00 | 435,500.00 | -4.39% | 16,617 |
| Oct 12, 2026 | 461,500.00 | 470,000.00 | 452,000.00 | 455,500.00 | 455,500.00 | -1.09% | 21,196 |
| Oct 8, 2026 | 467,500.00 | 472,500.00 | 456,500.00 | 460,500.00 | 460,500.00 | -1.50% | 20,568 |
| Oct 7, 2026 | 474,000.00 | 478,500.00 | 467,500.00 | 467,500.00 | 467,500.00 | -2.20% | 12,569 |
| Oct 6, 2026 | 472,500.00 | 479,000.00 | 472,000.00 | 478,000.00 | 478,000.00 | 1.27% | 12,546 |
| Oct 2, 2026 | 472,000.00 | 473,000.00 | 465,000.00 | 472,000.00 | 472,000.00 | -0.11% | 10,450 |
| Oct 1, 2026 | 469,500.00 | 474,500.00 | 465,500.00 | 472,500.00 | 472,500.00 | 0.43% | 8,809 |
| Sep 30, 2026 | 475,000.00 | 479,000.00 | 468,000.00 | 470,500.00 | 470,500.00 | -0.21% | 22,435 |
| Sep 29, 2026 | 480,500.00 | 480,500.00 | 466,000.00 | 471,500.00 | 471,500.00 | -1.77% | 12,131 |
| Sep 28, 2026 | 475,000.00 | 481,000.00 | 465,500.00 | 480,000.00 | 480,000.00 | 0.84% | 14,226 |
| Sep 23, 2026 | 473,000.00 | 482,000.00 | 467,000.00 | 476,000.00 | 476,000.00 | 1.82% | 18,837 |
| 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 |