KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 408,500
+17,500 (4.48%)
Jul 21, 2026, 3:10 PM KST
KCC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 412,500.00 | 412,500.00 | 388,500.00 | 391,000.00 | 391,000.00 | -6.90% | 20,808 |
| Jul 16, 2026 | 426,000.00 | 427,000.00 | 412,000.00 | 420,000.00 | 420,000.00 | -2.67% | 17,251 |
| Jul 15, 2026 | 433,500.00 | 440,500.00 | 423,500.00 | 431,500.00 | 431,500.00 | 3.11% | 23,200 |
| Jul 14, 2026 | 438,000.00 | 440,000.00 | 408,000.00 | 418,500.00 | 418,500.00 | -3.57% | 37,832 |
| Jul 13, 2026 | 453,000.00 | 463,000.00 | 429,000.00 | 434,000.00 | 434,000.00 | -4.30% | 27,440 |
| Jul 10, 2026 | 456,500.00 | 468,500.00 | 452,000.00 | 453,500.00 | 453,500.00 | 2.02% | 17,236 |
| Jul 9, 2026 | 450,000.00 | 459,500.00 | 434,000.00 | 444,500.00 | 444,500.00 | -0.67% | 36,635 |
| Jul 8, 2026 | 457,000.00 | 472,000.00 | 438,000.00 | 447,500.00 | 447,500.00 | -5.19% | 33,395 |
| Jul 7, 2026 | 485,000.00 | 486,000.00 | 453,000.00 | 472,000.00 | 472,000.00 | -2.68% | 23,473 |
| Jul 6, 2026 | 489,000.00 | 504,000.00 | 471,500.00 | 485,000.00 | 485,000.00 | -0.82% | 14,166 |
| Jul 3, 2026 | 472,500.00 | 490,500.00 | 453,500.00 | 489,000.00 | 489,000.00 | 4.04% | 27,820 |
| Jul 2, 2026 | 460,000.00 | 489,000.00 | 445,500.00 | 470,000.00 | 470,000.00 | -1.47% | 36,000 |
| Jul 1, 2026 | 491,000.00 | 492,000.00 | 468,500.00 | 477,000.00 | 477,000.00 | -1.95% | 36,448 |
| Jun 30, 2026 | 495,000.00 | 496,500.00 | 475,500.00 | 486,500.00 | 486,500.00 | -0.82% | 53,038 |
| Jun 29, 2026 | 497,500.00 | 499,500.00 | 471,500.00 | 490,500.00 | 490,500.00 | -0.81% | 43,873 |
| Jun 26, 2026 | 526,000.00 | 526,000.00 | 469,500.00 | 494,500.00 | 494,500.00 | -7.22% | 60,578 |
| Jun 25, 2026 | 502,000.00 | 555,000.00 | 502,000.00 | 533,000.00 | 533,000.00 | 11.27% | 77,249 |
| Jun 24, 2026 | 478,500.00 | 511,000.00 | 470,500.00 | 479,000.00 | 479,000.00 | 0.10% | 52,452 |
| Jun 23, 2026 | 527,000.00 | 538,000.00 | 474,000.00 | 478,500.00 | 478,500.00 | -7.45% | 38,235 |
| Jun 22, 2026 | 515,000.00 | 545,000.00 | 506,000.00 | 517,000.00 | 517,000.00 | -1.34% | 24,716 |
| Jun 19, 2026 | 547,000.00 | 572,000.00 | 505,000.00 | 524,000.00 | 524,000.00 | -1.69% | 51,445 |
| Jun 18, 2026 | 544,000.00 | 546,000.00 | 510,000.00 | 533,000.00 | 533,000.00 | -2.91% | 33,186 |
| Jun 17, 2026 | 555,000.00 | 563,000.00 | 547,000.00 | 549,000.00 | 549,000.00 | -1.96% | 22,979 |
| Jun 16, 2026 | 565,000.00 | 573,000.00 | 553,000.00 | 560,000.00 | 560,000.00 | 0.36% | 29,945 |
| Jun 15, 2026 | 528,000.00 | 580,000.00 | 525,000.00 | 558,000.00 | 558,000.00 | 10.71% | 42,955 |
| Jun 12, 2026 | 517,000.00 | 534,000.00 | 503,000.00 | 504,000.00 | 504,000.00 | 2.75% | 26,816 |
| Jun 11, 2026 | 468,000.00 | 510,000.00 | 462,000.00 | 490,500.00 | 490,500.00 | 0.41% | 71,417 |
| Jun 10, 2026 | 486,500.00 | 502,000.00 | 463,500.00 | 488,500.00 | 488,500.00 | -1.91% | 28,843 |
| Jun 9, 2026 | 502,000.00 | 510,000.00 | 477,000.00 | 498,000.00 | 498,000.00 | 2.05% | 31,693 |
| Jun 8, 2026 | 498,500.00 | 513,000.00 | 484,000.00 | 488,000.00 | 488,000.00 | -9.96% | 28,979 |
| Jun 5, 2026 | 570,000.00 | 573,000.00 | 524,000.00 | 542,000.00 | 542,000.00 | -6.39% | 32,420 |
| Jun 4, 2026 | 554,000.00 | 592,000.00 | 553,000.00 | 579,000.00 | 579,000.00 | 3.39% | 48,207 |
| Jun 2, 2026 | 554,000.00 | 564,000.00 | 535,000.00 | 560,000.00 | 560,000.00 | 1.08% | 35,138 |
| Jun 1, 2026 | 558,000.00 | 582,000.00 | 550,000.00 | 554,000.00 | 554,000.00 | 0.73% | 46,898 |
| May 29, 2026 | 558,000.00 | 568,000.00 | 539,000.00 | 550,000.00 | 550,000.00 | - | 50,327 |
| May 28, 2026 | 568,000.00 | 568,000.00 | 521,000.00 | 550,000.00 | 550,000.00 | -3.00% | 39,687 |
| May 27, 2026 | 591,000.00 | 593,000.00 | 558,000.00 | 567,000.00 | 567,000.00 | -1.39% | 33,763 |
| May 26, 2026 | 551,000.00 | 615,000.00 | 545,000.00 | 575,000.00 | 575,000.00 | 7.08% | 77,167 |
| May 22, 2026 | 530,000.00 | 540,000.00 | 525,000.00 | 537,000.00 | 537,000.00 | 1.32% | 15,792 |
| May 21, 2026 | 508,000.00 | 532,000.00 | 506,000.00 | 530,000.00 | 530,000.00 | 9.73% | 35,836 |
| May 20, 2026 | 497,500.00 | 502,000.00 | 472,500.00 | 483,000.00 | 483,000.00 | -3.30% | 39,918 |
| 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 |