KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 477,000
-22,500 (-4.50%)
Last updated: May 20, 2026, 2:28 PM KST
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 521,000.00 | 523,000.00 | 485,500.00 | 499,500.00 | 499,500.00 | -4.31% | 48,606 |
| May 18, 2026 | 519,000.00 | 532,000.00 | 494,000.00 | 522,000.00 | 522,000.00 | -2.25% | 40,228 |
| May 15, 2026 | 577,000.00 | 592,000.00 | 524,000.00 | 534,000.00 | 534,000.00 | -7.45% | 50,359 |
| May 14, 2026 | 573,000.00 | 579,000.00 | 557,000.00 | 577,000.00 | 577,000.00 | 0.87% | 33,511 |
| May 13, 2026 | 565,000.00 | 578,000.00 | 547,000.00 | 572,000.00 | 572,000.00 | -1.55% | 45,582 |
| May 12, 2026 | 622,000.00 | 627,000.00 | 570,000.00 | 581,000.00 | 581,000.00 | -4.13% | 54,842 |
| May 11, 2026 | 636,000.00 | 656,000.00 | 604,000.00 | 606,000.00 | 606,000.00 | - | 48,686 |
| May 8, 2026 | 580,000.00 | 608,000.00 | 570,000.00 | 606,000.00 | 606,000.00 | 2.54% | 30,118 |
| May 7, 2026 | 625,000.00 | 627,000.00 | 577,000.00 | 591,000.00 | 591,000.00 | -5.14% | 52,867 |
| May 6, 2026 | 590,000.00 | 649,000.00 | 588,000.00 | 623,000.00 | 623,000.00 | 8.54% | 121,794 |
| May 4, 2026 | 567,000.00 | 577,000.00 | 558,000.00 | 574,000.00 | 574,000.00 | 3.42% | 32,938 |
| Apr 30, 2026 | 574,000.00 | 578,000.00 | 552,000.00 | 555,000.00 | 555,000.00 | -3.65% | 27,147 |
| 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 |