Skip to main content
KCC Corporation (KRX:002380)
South Korea flag South Korea · Delayed Price · Currency is KRW
429,000
-2,000 (-0.46%)
At close: Dec 5, 2025

KCC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025429,000.00433,500.00422,500.00429,000.00429,000.00-0.46%15,324
Dec 4, 2025434,000.00436,000.00426,500.00431,000.00431,000.00-1.37%16,234
Dec 3, 2025420,500.00445,500.00420,500.00437,000.00437,000.003.92%52,910
Dec 2, 2025421,000.00422,000.00417,000.00420,500.00420,500.000.48%11,740
Dec 1, 2025421,500.00423,500.00412,500.00418,500.00418,500.000.36%17,515
Nov 28, 2025418,000.00422,500.00414,000.00417,000.00417,000.00-13,268
Nov 27, 2025413,000.00420,500.00412,000.00417,000.00417,000.000.48%14,088
Nov 26, 2025414,000.00421,000.00407,500.00415,000.00415,000.001.72%21,883
Nov 25, 2025409,000.00425,000.00404,500.00408,000.00408,000.001.62%29,412
Nov 24, 2025408,000.00409,500.00400,000.00401,500.00401,500.000.25%21,249
Nov 21, 2025407,000.00409,000.00397,500.00400,500.00400,500.00-3.49%19,739
Nov 20, 2025415,000.00425,500.00415,000.00415,000.00415,000.002.09%44,172
Nov 19, 2025416,500.00416,500.00400,000.00406,500.00406,500.00-1.45%20,920
Nov 18, 2025422,500.00429,500.00412,500.00412,500.00412,500.00-3.62%22,807
Nov 17, 2025419,500.00438,500.00417,500.00428,000.00428,000.005.16%56,989
Nov 14, 2025415,000.00417,500.00406,500.00407,000.00407,000.00-3.10%18,720
Nov 13, 2025426,000.00429,500.00420,000.00420,000.00420,000.00-2.33%25,388
Nov 12, 2025416,500.00430,500.00415,500.00430,000.00430,000.003.74%22,896
Nov 11, 2025428,500.00432,500.00414,500.00414,500.00414,500.00-3.15%21,362
Nov 10, 2025407,500.00436,500.00407,000.00428,000.00428,000.005.94%36,632
Nov 7, 2025415,000.00416,500.00399,000.00404,000.00404,000.00-3.58%23,385
Nov 6, 2025415,500.00428,000.00406,000.00419,000.00419,000.003.33%31,768
Nov 5, 2025424,000.00424,000.00399,000.00405,500.00405,500.00-5.04%35,229
Nov 4, 2025436,000.00437,500.00418,500.00427,000.00427,000.00-2.95%28,266
Nov 3, 2025436,000.00447,500.00436,000.00440,000.00440,000.000.11%21,410
Oct 31, 2025446,000.00447,500.00438,000.00439,500.00439,500.00-1.01%15,831
Oct 30, 2025450,500.00452,500.00439,000.00444,000.00444,000.00-1.99%22,697
Oct 29, 2025443,500.00460,000.00437,500.00453,000.00453,000.004.26%33,062
Oct 28, 2025439,000.00439,000.00431,500.00434,500.00434,500.00-1.14%20,302
Oct 27, 2025419,000.00440,000.00419,000.00439,500.00439,500.005.27%46,946
Oct 24, 2025418,000.00422,000.00414,500.00417,500.00417,500.000.97%20,247
Oct 23, 2025413,000.00421,500.00407,500.00413,500.00413,500.00-0.96%25,971
Oct 22, 2025393,500.00418,500.00390,000.00417,500.00417,500.006.64%44,476
Oct 21, 2025399,500.00404,500.00389,000.00391,500.00391,500.00-1.14%44,613
Oct 20, 2025394,500.00397,500.00388,000.00396,000.00396,000.000.13%27,437
Oct 17, 2025390,000.00399,000.00387,500.00395,500.00395,500.000.51%36,904
Oct 16, 2025385,500.00394,500.00384,500.00393,500.00393,500.001.55%28,451
Oct 15, 2025373,500.00388,500.00373,500.00387,500.00387,500.003.89%33,434
Oct 14, 2025378,000.00382,500.00367,000.00373,000.00373,000.00-1.45%32,579
Oct 13, 2025378,000.00380,000.00371,000.00378,500.00378,500.00-1.56%24,408
Oct 10, 2025378,500.00390,000.00377,000.00384,500.00384,500.002.81%47,831
Oct 2, 2025374,000.00382,000.00371,000.00374,000.00374,000.000.54%61,347
Oct 1, 2025381,500.00382,000.00368,000.00372,000.00372,000.00-3.13%39,404
Sep 30, 2025358,500.00391,500.00347,000.00384,000.00384,000.006.96%177,615
Sep 29, 2025361,000.00362,500.00355,000.00359,000.00359,000.000.56%38,053
Sep 26, 2025367,500.00369,000.00352,500.00357,000.00357,000.00-1.65%67,036
Sep 25, 2025365,500.00365,500.00357,000.00363,000.00363,000.00-1.36%71,889
Sep 24, 2025404,000.00407,500.00346,000.00368,000.00368,000.00-11.75%332,793
Sep 23, 2025424,000.00428,000.00414,000.00417,000.00417,000.00-2.00%28,897
Sep 22, 2025428,500.00431,500.00422,500.00425,500.00425,500.00-0.58%13,919
Sep 19, 2025426,000.00430,500.00422,500.00428,000.00428,000.00-0.12%14,839
Sep 18, 2025423,500.00430,000.00419,500.00428,500.00428,500.001.30%17,913
Sep 17, 2025433,500.00433,500.00420,000.00423,000.00423,000.00-2.31%16,363
Sep 16, 2025440,000.00440,000.00432,000.00433,000.00433,000.00-1.03%17,122
Sep 15, 2025414,500.00441,000.00414,500.00437,500.00437,500.004.67%39,309
Sep 12, 2025418,000.00424,500.00412,500.00418,000.00418,000.00-24,575
Sep 11, 2025415,000.00418,500.00407,000.00418,000.00418,000.00-30,761
Sep 10, 2025413,000.00419,000.00405,000.00418,000.00418,000.001.21%30,622
Sep 9, 2025411,000.00414,500.00409,500.00413,000.00413,000.000.49%22,448
Sep 8, 2025407,000.00411,000.00404,000.00411,000.00411,000.001.48%19,734
Sep 5, 2025391,000.00405,500.00391,000.00405,000.00405,000.003.32%26,327
Sep 4, 2025388,000.00395,000.00388,000.00392,000.00392,000.000.13%13,291
Sep 3, 2025391,500.00394,500.00388,500.00391,500.00391,500.00-0.51%13,881
Sep 2, 2025396,000.00396,500.00391,500.00393,500.00393,500.00-0.38%13,603
Sep 1, 2025397,500.00404,000.00391,500.00395,000.00395,000.00-0.75%18,610
Aug 29, 2025396,500.00398,000.00390,000.00398,000.00398,000.001.27%18,927
Aug 28, 2025384,500.00403,000.00381,500.00393,000.00393,000.002.21%37,600
Aug 27, 2025377,000.00386,500.00375,500.00384,500.00384,500.002.67%22,819
Aug 26, 2025373,500.00378,500.00370,500.00374,500.00374,500.00-0.13%16,891
Aug 25, 2025373,000.00379,500.00370,000.00375,000.00375,000.002.04%12,803
Aug 22, 2025365,000.00374,000.00363,000.00367,500.00367,500.001.24%17,848
Aug 21, 2025366,000.00371,000.00363,000.00363,000.00363,000.00-0.68%13,962
Aug 20, 2025365,500.00372,500.00356,000.00365,500.00365,500.00-1.75%24,394
Aug 19, 2025373,500.00375,000.00368,500.00372,000.00372,000.00-0.40%14,079
Aug 18, 2025377,000.00380,500.00371,000.00373,500.00373,500.00-1.19%16,752
Aug 14, 2025379,000.00389,000.00372,000.00378,000.00378,000.000.27%27,527
Aug 13, 2025377,500.00379,500.00372,000.00377,000.00377,000.000.27%16,444
Aug 12, 2025379,000.00385,000.00372,000.00376,000.00376,000.00-0.79%15,421
Aug 11, 2025386,000.00387,000.00377,000.00379,000.00379,000.00-1.81%23,137
Aug 8, 2025385,000.00389,500.00382,000.00386,000.00386,000.000.26%17,605
Aug 7, 2025393,500.00394,000.00380,500.00385,000.00385,000.00-2.04%29,854
Aug 6, 2025394,000.00397,000.00390,000.00393,000.00393,000.00-1.26%18,051
Aug 5, 2025384,500.00399,500.00384,500.00398,000.00398,000.005.85%67,247
Aug 4, 2025346,500.00384,500.00345,500.00376,000.00376,000.007.28%70,878
Aug 1, 2025366,500.00366,500.00347,000.00350,500.00350,500.00-5.27%53,257
Jul 31, 2025376,000.00379,000.00369,000.00370,000.00370,000.00-2.12%19,456
Jul 30, 2025377,500.00383,500.00376,000.00378,000.00378,000.00-0.53%22,753
Jul 29, 2025367,000.00386,000.00362,500.00380,000.00379,000.002.70%36,551
Jul 28, 2025369,500.00374,000.00360,000.00370,000.00369,026.320.95%36,970
Jul 25, 2025362,500.00373,500.00362,500.00366,500.00365,535.530.14%15,420
Jul 24, 2025373,000.00375,000.00362,500.00366,000.00365,036.84-0.95%28,145
Jul 23, 2025377,500.00378,000.00362,500.00369,500.00368,527.63-1.07%29,493
Jul 22, 2025378,500.00380,000.00366,500.00373,500.00372,517.11-0.40%25,674
Jul 21, 2025374,000.00380,000.00367,000.00375,000.00374,013.16-1.06%48,987
Jul 18, 2025385,500.00391,000.00372,250.00379,000.00378,002.63-2.82%55,804
Jul 17, 2025401,000.00407,000.00386,500.00390,000.00388,973.680.52%39,271
Jul 16, 2025383,500.00402,000.00378,500.00388,000.00386,978.954.16%105,938
Jul 15, 2025370,000.00378,500.00370,000.00372,500.00371,519.740.27%26,325
Jul 14, 2025371,000.00389,000.00369,000.00371,500.00370,522.374.06%86,420
Jul 11, 2025363,500.00368,000.00356,500.00357,000.00356,060.53-2.72%27,426