KCC Corporation (KRX:002380)
South Korea · Delayed Price · Currency is KRW 393,000
-27,500 (-6.54%)
At close: Jan 2, 2026
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 417,000.00 | 421,500.00 | 415,000.00 | 420,500.00 | 420,500.00 | 0.36% | 16,852 |
| Dec 29, 2025 | 406,500.00 | 421,500.00 | 406,000.00 | 419,000.00 | 419,000.00 | 2.07% | 16,329 |
| Dec 26, 2025 | 417,000.00 | 417,000.00 | 408,500.00 | 410,500.00 | 410,500.00 | -1.68% | 18,574 |
| Dec 24, 2025 | 417,500.00 | 418,500.00 | 413,500.00 | 417,500.00 | 417,500.00 | 0.24% | 10,081 |
| Dec 23, 2025 | 419,000.00 | 424,000.00 | 415,500.00 | 416,500.00 | 416,500.00 | -0.72% | 17,307 |
| Dec 22, 2025 | 424,500.00 | 424,500.00 | 414,000.00 | 419,500.00 | 419,500.00 | 0.84% | 28,883 |
| Dec 19, 2025 | 420,000.00 | 425,500.00 | 412,000.00 | 416,000.00 | 416,000.00 | 0.24% | 15,389 |
| Dec 18, 2025 | 422,000.00 | 422,000.00 | 412,500.00 | 415,000.00 | 415,000.00 | -2.24% | 18,066 |
| Dec 17, 2025 | 424,500.00 | 426,000.00 | 418,000.00 | 424,500.00 | 424,500.00 | 0.95% | 15,162 |
| Dec 16, 2025 | 433,000.00 | 437,000.00 | 417,500.00 | 420,500.00 | 420,500.00 | -2.66% | 18,589 |
| Dec 15, 2025 | 432,000.00 | 441,500.00 | 429,000.00 | 432,000.00 | 432,000.00 | -1.37% | 12,877 |
| Dec 12, 2025 | 431,000.00 | 443,500.00 | 430,500.00 | 438,000.00 | 438,000.00 | 3.06% | 24,661 |
| Dec 11, 2025 | 431,500.00 | 440,500.00 | 425,000.00 | 425,000.00 | 425,000.00 | -0.47% | 40,477 |
| Dec 10, 2025 | 440,000.00 | 440,000.00 | 426,500.00 | 427,000.00 | 427,000.00 | -2.51% | 13,434 |
| Dec 9, 2025 | 438,000.00 | 442,500.00 | 436,000.00 | 438,000.00 | 438,000.00 | 0.57% | 13,435 |
| Dec 8, 2025 | 431,000.00 | 437,500.00 | 429,000.00 | 435,500.00 | 435,500.00 | 1.52% | 13,386 |
| Dec 5, 2025 | 429,000.00 | 433,500.00 | 422,500.00 | 429,000.00 | 429,000.00 | -0.46% | 15,324 |
| Dec 4, 2025 | 434,000.00 | 436,000.00 | 426,500.00 | 431,000.00 | 431,000.00 | -1.37% | 16,234 |
| Dec 3, 2025 | 420,500.00 | 445,500.00 | 420,500.00 | 437,000.00 | 437,000.00 | 3.92% | 52,910 |
| Dec 2, 2025 | 421,000.00 | 422,000.00 | 417,000.00 | 420,500.00 | 420,500.00 | 0.48% | 11,740 |
| Dec 1, 2025 | 421,500.00 | 423,500.00 | 412,500.00 | 418,500.00 | 418,500.00 | 0.36% | 17,515 |
| Nov 28, 2025 | 418,000.00 | 422,500.00 | 414,000.00 | 417,000.00 | 417,000.00 | - | 13,268 |
| Nov 27, 2025 | 413,000.00 | 420,500.00 | 412,000.00 | 417,000.00 | 417,000.00 | 0.48% | 14,088 |
| Nov 26, 2025 | 414,000.00 | 421,000.00 | 407,500.00 | 415,000.00 | 415,000.00 | 1.72% | 21,883 |
| Nov 25, 2025 | 409,000.00 | 425,000.00 | 404,500.00 | 408,000.00 | 408,000.00 | 1.62% | 29,412 |
| Nov 24, 2025 | 408,000.00 | 409,500.00 | 400,000.00 | 401,500.00 | 401,500.00 | 0.25% | 21,249 |
| Nov 21, 2025 | 407,000.00 | 409,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | -3.49% | 19,739 |
| Nov 20, 2025 | 415,000.00 | 425,500.00 | 415,000.00 | 415,000.00 | 415,000.00 | 2.09% | 44,172 |
| Nov 19, 2025 | 416,500.00 | 416,500.00 | 400,000.00 | 406,500.00 | 406,500.00 | -1.45% | 20,920 |
| Nov 18, 2025 | 422,500.00 | 429,500.00 | 412,500.00 | 412,500.00 | 412,500.00 | -3.62% | 22,807 |
| Nov 17, 2025 | 419,500.00 | 438,500.00 | 417,500.00 | 428,000.00 | 428,000.00 | 5.16% | 56,989 |
| Nov 14, 2025 | 415,000.00 | 417,500.00 | 406,500.00 | 407,000.00 | 407,000.00 | -3.10% | 18,720 |
| Nov 13, 2025 | 426,000.00 | 429,500.00 | 420,000.00 | 420,000.00 | 420,000.00 | -2.33% | 25,388 |
| Nov 12, 2025 | 416,500.00 | 430,500.00 | 415,500.00 | 430,000.00 | 430,000.00 | 3.74% | 22,896 |
| Nov 11, 2025 | 428,500.00 | 432,500.00 | 414,500.00 | 414,500.00 | 414,500.00 | -3.15% | 21,362 |
| Nov 10, 2025 | 407,500.00 | 436,500.00 | 407,000.00 | 428,000.00 | 428,000.00 | 5.94% | 36,632 |
| Nov 7, 2025 | 415,000.00 | 416,500.00 | 399,000.00 | 404,000.00 | 404,000.00 | -3.58% | 23,385 |
| Nov 6, 2025 | 415,500.00 | 428,000.00 | 406,000.00 | 419,000.00 | 419,000.00 | 3.33% | 31,768 |
| Nov 5, 2025 | 424,000.00 | 424,000.00 | 399,000.00 | 405,500.00 | 405,500.00 | -5.04% | 35,229 |
| Nov 4, 2025 | 436,000.00 | 437,500.00 | 418,500.00 | 427,000.00 | 427,000.00 | -2.95% | 28,266 |
| Nov 3, 2025 | 436,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 440,000.00 | 0.11% | 21,410 |
| Oct 31, 2025 | 446,000.00 | 447,500.00 | 438,000.00 | 439,500.00 | 439,500.00 | -1.01% | 15,831 |
| Oct 30, 2025 | 450,500.00 | 452,500.00 | 439,000.00 | 444,000.00 | 444,000.00 | -1.99% | 22,697 |
| Oct 29, 2025 | 443,500.00 | 460,000.00 | 437,500.00 | 453,000.00 | 453,000.00 | 4.26% | 33,062 |
| Oct 28, 2025 | 439,000.00 | 439,000.00 | 431,500.00 | 434,500.00 | 434,500.00 | -1.14% | 20,302 |
| Oct 27, 2025 | 419,000.00 | 440,000.00 | 419,000.00 | 439,500.00 | 439,500.00 | 5.27% | 46,946 |
| Oct 24, 2025 | 418,000.00 | 422,000.00 | 414,500.00 | 417,500.00 | 417,500.00 | 0.97% | 20,247 |
| Oct 23, 2025 | 413,000.00 | 421,500.00 | 407,500.00 | 413,500.00 | 413,500.00 | -0.96% | 25,971 |
| Oct 22, 2025 | 393,500.00 | 418,500.00 | 390,000.00 | 417,500.00 | 417,500.00 | 6.64% | 44,476 |
| Oct 21, 2025 | 399,500.00 | 404,500.00 | 389,000.00 | 391,500.00 | 391,500.00 | -1.14% | 44,613 |