KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 482,000
-3,000 (-0.62%)
At close: Sep 4, 2026
KCC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 453,000.00 | 463,000.00 | 429,000.00 | 434,000.00 | 432,742.03 | -4.30% | 27,440 |
| Jul 10, 2026 | 456,500.00 | 468,500.00 | 452,000.00 | 453,500.00 | 452,185.51 | 2.02% | 17,236 |
| Jul 9, 2026 | 450,000.00 | 459,500.00 | 434,000.00 | 444,500.00 | 443,211.59 | -0.67% | 36,635 |
| Jul 8, 2026 | 457,000.00 | 472,000.00 | 438,000.00 | 447,500.00 | 446,202.90 | -5.19% | 33,395 |
| Jul 7, 2026 | 485,000.00 | 486,000.00 | 453,000.00 | 472,000.00 | 470,631.88 | -2.68% | 23,473 |
| Jul 6, 2026 | 489,000.00 | 504,000.00 | 471,500.00 | 485,000.00 | 483,594.20 | -0.82% | 14,166 |
| Jul 3, 2026 | 472,500.00 | 490,500.00 | 453,500.00 | 489,000.00 | 487,582.61 | 4.04% | 27,820 |
| Jul 2, 2026 | 460,000.00 | 489,000.00 | 445,500.00 | 470,000.00 | 468,637.68 | -1.47% | 36,000 |
| Jul 1, 2026 | 491,000.00 | 492,000.00 | 468,500.00 | 477,000.00 | 475,617.39 | -1.95% | 36,448 |
| Jun 30, 2026 | 495,000.00 | 496,500.00 | 475,500.00 | 486,500.00 | 485,089.86 | -0.82% | 53,038 |
| Jun 29, 2026 | 497,500.00 | 499,500.00 | 471,500.00 | 490,500.00 | 489,078.26 | -0.81% | 43,874 |
| Jun 26, 2026 | 526,000.00 | 526,000.00 | 469,500.00 | 494,500.00 | 493,066.67 | -7.22% | 60,578 |
| Jun 25, 2026 | 502,000.00 | 555,000.00 | 502,000.00 | 533,000.00 | 531,455.07 | 11.27% | 77,249 |