KCC Corporation (KRX:002380)
South Korea
· Delayed Price · Currency is KRW 493,500
-44,500 (-8.27%)
Mar 9, 2026, 3:30 PM KST
KCC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 498,000.00 | 505,000.00 | 481,500.00 | 493,500.00 | 493,500.00 | -8.27% | 29,457 |
| Mar 6, 2026 | 523,000.00 | 550,000.00 | 517,000.00 | 538,000.00 | 538,000.00 | -0.19% | 24,155 |
| Mar 5, 2026 | 540,000.00 | 554,000.00 | 525,000.00 | 539,000.00 | 539,000.00 | 8.89% | 47,124 |
| Mar 4, 2026 | 562,000.00 | 562,000.00 | 490,000.00 | 495,000.00 | 495,000.00 | -15.09% | 47,560 |
| Mar 3, 2026 | 643,000.00 | 649,000.00 | 581,000.00 | 583,000.00 | 583,000.00 | -10.45% | 60,280 |
| Feb 27, 2026 | 679,000.00 | 681,000.00 | 649,000.00 | 651,000.00 | 651,000.00 | -4.26% | 47,031 |
| Feb 26, 2026 | 690,000.00 | 691,000.00 | 661,000.00 | 680,000.00 | 680,000.00 | 0.74% | 52,272 |
| Feb 25, 2026 | 620,000.00 | 692,000.00 | 618,000.00 | 675,000.00 | 661,000.00 | 10.47% | 66,989 |
| Feb 24, 2026 | 609,000.00 | 625,000.00 | 596,000.00 | 611,000.00 | 598,327.41 | 2.00% | 42,945 |
| Feb 23, 2026 | 612,000.00 | 613,000.00 | 592,000.00 | 599,000.00 | 586,576.30 | 2.74% | 42,896 |
| Feb 20, 2026 | 584,000.00 | 589,000.00 | 575,000.00 | 583,000.00 | 570,908.15 | -0.17% | 26,609 |
| Feb 19, 2026 | 588,000.00 | 607,000.00 | 581,000.00 | 584,000.00 | 571,887.41 | 3.73% | 38,662 |
| Feb 13, 2026 | 555,000.00 | 608,000.00 | 555,000.00 | 563,000.00 | 551,322.96 | 1.26% | 63,328 |
| Feb 12, 2026 | 547,000.00 | 558,000.00 | 543,000.00 | 556,000.00 | 544,468.15 | 1.28% | 47,794 |
| Feb 11, 2026 | 496,000.00 | 558,000.00 | 493,500.00 | 549,000.00 | 537,613.33 | 12.16% | 82,978 |
| Feb 10, 2026 | 489,000.00 | 492,500.00 | 484,000.00 | 489,500.00 | 479,347.41 | 0.82% | 18,515 |
| Feb 9, 2026 | 478,000.00 | 486,500.00 | 475,000.00 | 485,500.00 | 475,430.37 | 4.97% | 24,445 |
| Feb 6, 2026 | 465,000.00 | 470,500.00 | 449,000.00 | 462,500.00 | 452,907.41 | -2.43% | 34,347 |
| Feb 5, 2026 | 501,000.00 | 516,000.00 | 470,500.00 | 474,000.00 | 464,168.89 | -7.78% | 53,010 |
| Feb 4, 2026 | 502,000.00 | 522,000.00 | 498,500.00 | 514,000.00 | 503,339.26 | 3.32% | 35,457 |
| Feb 3, 2026 | 490,000.00 | 500,000.00 | 482,500.00 | 497,500.00 | 487,181.48 | 4.96% | 29,589 |
| Feb 2, 2026 | 481,000.00 | 492,000.00 | 469,000.00 | 474,000.00 | 464,168.89 | -3.07% | 36,865 |
| Jan 30, 2026 | 485,000.00 | 498,500.00 | 472,500.00 | 489,000.00 | 478,857.78 | -0.20% | 37,045 |
| Jan 29, 2026 | 467,000.00 | 494,000.00 | 466,500.00 | 490,000.00 | 479,837.04 | 5.15% | 46,902 |
| Jan 28, 2026 | 463,000.00 | 470,000.00 | 457,000.00 | 466,000.00 | 456,334.81 | 1.41% | 26,958 |
| Jan 27, 2026 | 464,500.00 | 466,000.00 | 456,000.00 | 459,500.00 | 449,969.63 | -0.33% | 28,955 |
| Jan 26, 2026 | 471,500.00 | 480,000.00 | 460,500.00 | 461,000.00 | 451,438.52 | -2.85% | 23,136 |
| Jan 23, 2026 | 446,000.00 | 482,000.00 | 445,500.00 | 474,500.00 | 464,658.52 | 6.99% | 61,318 |
| Jan 22, 2026 | 438,000.00 | 446,500.00 | 436,500.00 | 443,500.00 | 434,301.48 | 1.14% | 21,953 |
| Jan 21, 2026 | 432,000.00 | 440,000.00 | 426,000.00 | 438,500.00 | 429,405.19 | 0.11% | 19,147 |
| Jan 20, 2026 | 430,000.00 | 446,500.00 | 423,500.00 | 438,000.00 | 428,915.56 | 1.98% | 36,942 |
| Jan 19, 2026 | 435,000.00 | 439,500.00 | 425,000.00 | 429,500.00 | 420,591.85 | -2.16% | 27,664 |
| Jan 16, 2026 | 442,000.00 | 447,000.00 | 435,500.00 | 439,000.00 | 429,894.81 | -0.45% | 27,377 |
| Jan 15, 2026 | 441,500.00 | 448,500.00 | 433,500.00 | 441,000.00 | 431,853.33 | -1.23% | 24,352 |
| Jan 14, 2026 | 428,000.00 | 455,000.00 | 424,000.00 | 446,500.00 | 437,239.26 | 4.94% | 47,878 |
| Jan 13, 2026 | 413,500.00 | 430,000.00 | 410,500.00 | 425,500.00 | 416,674.81 | 3.91% | 26,291 |
| Jan 12, 2026 | 400,000.00 | 409,500.00 | 400,000.00 | 409,500.00 | 401,006.67 | 2.38% | 23,888 |
| Jan 9, 2026 | 403,000.00 | 403,000.00 | 397,500.00 | 400,000.00 | 391,703.70 | -0.74% | 19,996 |
| Jan 8, 2026 | 400,000.00 | 403,000.00 | 395,500.00 | 403,000.00 | 394,641.48 | 0.50% | 51,748 |
| Jan 7, 2026 | 398,500.00 | 411,500.00 | 398,500.00 | 401,000.00 | 392,682.96 | 0.75% | 30,161 |
| Jan 6, 2026 | 400,000.00 | 407,000.00 | 388,000.00 | 398,000.00 | 389,745.19 | -0.50% | 36,067 |
| Jan 5, 2026 | 396,000.00 | 403,500.00 | 389,000.00 | 400,000.00 | 391,703.70 | 1.78% | 46,024 |
| Jan 2, 2026 | 419,000.00 | 420,000.00 | 382,500.00 | 393,000.00 | 384,848.89 | -6.54% | 72,063 |
| Dec 30, 2025 | 417,000.00 | 421,500.00 | 415,000.00 | 420,500.00 | 411,778.52 | 0.36% | 16,852 |
| Dec 29, 2025 | 406,500.00 | 421,500.00 | 406,000.00 | 419,000.00 | 410,309.63 | 2.07% | 16,329 |
| Dec 26, 2025 | 417,000.00 | 417,000.00 | 408,500.00 | 410,500.00 | 401,985.93 | -1.68% | 18,574 |
| Dec 24, 2025 | 417,500.00 | 418,500.00 | 413,500.00 | 417,500.00 | 408,840.74 | 0.24% | 10,081 |
| Dec 23, 2025 | 419,000.00 | 424,000.00 | 415,500.00 | 416,500.00 | 407,861.48 | -0.72% | 17,307 |
| Dec 22, 2025 | 424,500.00 | 424,500.00 | 414,000.00 | 419,500.00 | 410,799.26 | 0.84% | 28,883 |
| Dec 19, 2025 | 420,000.00 | 425,500.00 | 412,000.00 | 416,000.00 | 407,371.85 | 0.24% | 15,389 |
| Dec 18, 2025 | 422,000.00 | 422,000.00 | 412,500.00 | 415,000.00 | 406,392.59 | -2.24% | 18,066 |
| Dec 17, 2025 | 424,500.00 | 426,000.00 | 418,000.00 | 424,500.00 | 415,695.56 | 0.95% | 15,163 |
| Dec 16, 2025 | 433,000.00 | 437,000.00 | 417,500.00 | 420,500.00 | 411,778.52 | -2.66% | 18,589 |
| Dec 15, 2025 | 432,000.00 | 441,500.00 | 429,000.00 | 432,000.00 | 423,040.00 | -1.37% | 12,877 |
| Dec 12, 2025 | 431,000.00 | 443,500.00 | 430,500.00 | 438,000.00 | 428,915.56 | 3.06% | 24,661 |
| Dec 11, 2025 | 431,500.00 | 440,500.00 | 425,000.00 | 425,000.00 | 416,185.19 | -0.47% | 40,477 |
| Dec 10, 2025 | 440,000.00 | 440,000.00 | 426,500.00 | 427,000.00 | 418,143.70 | -2.51% | 13,434 |
| Dec 9, 2025 | 438,000.00 | 442,500.00 | 436,000.00 | 438,000.00 | 428,915.56 | 0.57% | 13,435 |
| Dec 8, 2025 | 431,000.00 | 437,500.00 | 429,000.00 | 435,500.00 | 426,467.41 | 1.52% | 13,386 |
| Dec 5, 2025 | 429,000.00 | 433,500.00 | 422,500.00 | 429,000.00 | 420,102.22 | -0.46% | 15,389 |
| Dec 4, 2025 | 434,000.00 | 436,000.00 | 426,500.00 | 431,000.00 | 422,060.74 | -1.37% | 16,234 |
| Dec 3, 2025 | 420,500.00 | 445,500.00 | 420,500.00 | 437,000.00 | 427,936.30 | 3.92% | 52,910 |
| Dec 2, 2025 | 421,000.00 | 422,000.00 | 417,000.00 | 420,500.00 | 411,778.52 | 0.48% | 11,740 |
| Dec 1, 2025 | 421,500.00 | 423,500.00 | 412,500.00 | 418,500.00 | 409,820.00 | 0.36% | 17,515 |
| Nov 28, 2025 | 418,000.00 | 422,500.00 | 414,000.00 | 417,000.00 | 408,351.11 | - | 13,268 |
| Nov 27, 2025 | 413,000.00 | 420,500.00 | 412,000.00 | 417,000.00 | 408,351.11 | 0.48% | 14,089 |
| Nov 26, 2025 | 414,000.00 | 421,000.00 | 407,500.00 | 415,000.00 | 406,392.59 | 1.72% | 21,883 |
| Nov 25, 2025 | 409,000.00 | 425,000.00 | 404,500.00 | 408,000.00 | 399,537.78 | 1.62% | 29,412 |
| Nov 24, 2025 | 408,000.00 | 409,500.00 | 400,000.00 | 401,500.00 | 393,172.59 | 0.25% | 21,249 |
| Nov 21, 2025 | 407,000.00 | 409,000.00 | 397,500.00 | 400,500.00 | 392,193.33 | -3.49% | 19,739 |
| Nov 20, 2025 | 415,000.00 | 425,500.00 | 415,000.00 | 415,000.00 | 406,392.59 | 2.09% | 44,172 |
| Nov 19, 2025 | 416,500.00 | 416,500.00 | 400,000.00 | 406,500.00 | 398,068.89 | -1.45% | 20,920 |
| Nov 18, 2025 | 422,500.00 | 429,500.00 | 412,500.00 | 412,500.00 | 403,944.44 | -3.62% | 22,807 |
| Nov 17, 2025 | 419,500.00 | 438,500.00 | 417,500.00 | 428,000.00 | 419,122.96 | 5.16% | 56,989 |
| Nov 14, 2025 | 415,000.00 | 417,500.00 | 406,500.00 | 407,000.00 | 398,558.52 | -3.10% | 18,720 |
| Nov 13, 2025 | 426,000.00 | 429,500.00 | 420,000.00 | 420,000.00 | 411,288.89 | -2.33% | 25,388 |
| Nov 12, 2025 | 416,500.00 | 430,500.00 | 415,500.00 | 430,000.00 | 421,081.48 | 3.74% | 22,896 |
| Nov 11, 2025 | 428,500.00 | 432,500.00 | 414,500.00 | 414,500.00 | 405,902.96 | -3.15% | 21,362 |
| Nov 10, 2025 | 407,500.00 | 436,500.00 | 407,000.00 | 428,000.00 | 419,122.96 | 5.94% | 36,632 |
| Nov 7, 2025 | 415,000.00 | 416,500.00 | 399,000.00 | 404,000.00 | 395,620.74 | -3.58% | 23,385 |
| Nov 6, 2025 | 415,500.00 | 428,000.00 | 406,000.00 | 419,000.00 | 410,309.63 | 3.33% | 31,768 |
| Nov 5, 2025 | 424,000.00 | 424,000.00 | 399,000.00 | 405,500.00 | 397,089.63 | -5.04% | 35,229 |
| Nov 4, 2025 | 436,000.00 | 437,500.00 | 418,500.00 | 427,000.00 | 418,143.70 | -2.95% | 28,266 |
| Nov 3, 2025 | 436,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 430,874.07 | 0.11% | 21,410 |
| Oct 31, 2025 | 446,000.00 | 447,500.00 | 438,000.00 | 439,500.00 | 430,384.44 | -1.01% | 15,831 |
| Oct 30, 2025 | 450,500.00 | 452,500.00 | 439,000.00 | 444,000.00 | 434,791.11 | -1.99% | 22,697 |
| Oct 29, 2025 | 443,500.00 | 460,000.00 | 437,500.00 | 453,000.00 | 443,604.44 | 4.26% | 33,062 |
| Oct 28, 2025 | 439,000.00 | 439,000.00 | 431,500.00 | 434,500.00 | 425,488.15 | -1.14% | 20,302 |
| Oct 27, 2025 | 419,000.00 | 440,000.00 | 419,000.00 | 439,500.00 | 430,384.44 | 5.27% | 46,946 |
| Oct 24, 2025 | 418,000.00 | 422,000.00 | 414,500.00 | 417,500.00 | 408,840.74 | 0.97% | 20,247 |
| Oct 23, 2025 | 413,000.00 | 421,500.00 | 407,500.00 | 413,500.00 | 404,923.70 | -0.96% | 25,971 |
| Oct 22, 2025 | 393,500.00 | 418,500.00 | 390,000.00 | 417,500.00 | 408,840.74 | 6.64% | 44,476 |
| Oct 21, 2025 | 399,500.00 | 404,500.00 | 389,000.00 | 391,500.00 | 383,380.00 | -1.14% | 44,613 |
| Oct 20, 2025 | 394,500.00 | 397,500.00 | 388,000.00 | 396,000.00 | 387,786.67 | 0.13% | 27,437 |
| Oct 17, 2025 | 390,000.00 | 399,000.00 | 387,500.00 | 395,500.00 | 387,297.04 | 0.51% | 36,904 |
| Oct 16, 2025 | 385,500.00 | 394,500.00 | 384,500.00 | 393,500.00 | 385,338.52 | 1.55% | 28,451 |
| Oct 15, 2025 | 373,500.00 | 388,500.00 | 373,500.00 | 387,500.00 | 379,462.96 | 3.89% | 33,434 |
| Oct 14, 2025 | 378,000.00 | 382,500.00 | 367,000.00 | 373,000.00 | 365,263.70 | -1.45% | 32,579 |
| Oct 13, 2025 | 378,000.00 | 380,000.00 | 371,000.00 | 378,500.00 | 370,649.63 | -1.56% | 24,408 |
| Oct 10, 2025 | 378,500.00 | 390,000.00 | 377,000.00 | 384,500.00 | 376,525.19 | 2.81% | 47,831 |