TipRanks
KCC Corporation (KR:002380)
:002380
South Korea Market

KCC Corporation (002380) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 28, 2026
475,000.00
481,000.00
465,500.00
480,000.00
480,000.00
+0.84%
14,226
0.60
Sep 25, 2026
476,000.00
482,000.00
467,000.00
476,000.00
476,000.00
0.00%
0
0.00
Sep 24, 2026
476,000.00
482,000.00
467,000.00
476,000.00
476,000.00
0.00%
0
0.00
Sep 23, 2026
473,000.00
482,000.00
467,000.00
476,000.00
476,000.00
+1.82%
18,837
0.73
Sep 22, 2026
482,500.00
487,500.00
463,500.00
467,500.00
467,500.00
+0.54%
23,993
0.90
Sep 21, 2026
465,500.00
466,500.00
453,500.00
465,000.00
465,000.00
-0.64%
14,472
0.53
Sep 18, 2026
472,500.00
475,000.00
460,500.00
468,000.00
468,000.00
+1.41%
34,260
1.26
Sep 17, 2026
469,500.00
477,000.00
460,000.00
461,500.00
461,500.00
-0.97%
22,944
0.84
Sep 16, 2026
468,500.00
472,000.00
463,000.00
466,000.00
466,000.00
-0.85%
21,200
0.76
Sep 15, 2026
468,500.00
483,500.00
465,000.00
470,000.00
470,000.00
-0.74%
31,771
1.14
Sep 14, 2026
477,000.00
477,500.00
463,000.00
473,500.00
473,500.00
-2.47%
17,405
0.62
Sep 11, 2026
485,000.00
488,500.00
477,500.00
485,500.00
485,500.00
-1.92%
27,140
0.97
Sep 10, 2026
495,500.00
500,000.00
481,500.00
495,000.00
495,000.00
-1.59%
46,394
1.66
Sep 09, 2026
505,000.00
513,000.00
497,000.00
503,000.00
503,000.00
+0.60%
31,601
1.14
Sep 08, 2026
500,000.00
514,000.00
498,000.00
500,000.00
500,000.00
+0.30%
28,637
1.01
Sep 07, 2026
493,000.00
502,000.00
486,000.00
498,500.00
498,500.00
+3.42%
19,019
0.66
Sep 04, 2026
489,000.00
489,000.00
476,000.00
482,000.00
482,000.00
-0.62%
30,228
1.05
Sep 03, 2026
488,500.00
491,500.00
476,500.00
485,000.00
485,000.00
+1.15%
28,644
1.00
Sep 02, 2026
483,500.00
493,500.00
474,500.00
479,500.00
479,500.00
-2.84%
29,141
1.01
Sep 01, 2026
474,000.00
493,500.00
474,000.00
493,500.00
493,500.00
+4.11%
26,383
0.91
Aug 31, 2026
467,500.00
476,000.00
462,000.00
474,000.00
474,000.00
+0.11%
18,569
0.65
Aug 28, 2026
464,000.00
475,000.00
456,000.00
473,500.00
473,500.00
+0.85%
19,641
0.68
Aug 27, 2026
481,000.00
487,500.00
464,500.00
469,500.00
469,500.00
-0.53%
20,208
0.69
Aug 26, 2026
455,500.00
475,000.00
450,500.00
472,000.00
472,000.00
+3.96%
18,463
0.62
Aug 25, 2026
449,000.00
454,500.00
438,000.00
454,000.00
454,000.00
+0.44%
18,707
0.62
Aug 24, 2026
478,000.00
480,000.00
443,500.00
452,000.00
452,000.00
-6.61%
33,207
1.10
Aug 21, 2026
470,000.00
499,500.00
470,000.00
484,000.00
484,000.00
+2.00%
42,478
1.38
Aug 20, 2026
442,000.00
489,500.00
439,500.00
474,500.00
474,500.00
+8.46%
41,683
1.38
Aug 19, 2026
441,500.00
452,000.00
433,000.00
437,500.00
437,500.00
-3.74%
19,963
0.66
Aug 18, 2026
468,000.00
471,500.00
450,000.00
454,500.00
454,500.00
-2.36%
16,167
0.53
Aug 17, 2026
465,500.00
466,500.00
450,500.00
465,500.00
465,500.00
0.00%
0
0.00
Aug 14, 2026
456,500.00
466,500.00
450,500.00
465,500.00
465,500.00
+2.08%
15,647
0.50
Aug 13, 2026
460,000.00
468,500.00
454,500.00
456,000.00
456,000.00
+0.44%
24,135
0.76
Aug 12, 2026
450,000.00
458,000.00
445,500.00
454,000.00
454,000.00
+0.89%
21,267
0.66
Aug 11, 2026
437,000.00
452,500.00
434,000.00
450,000.00
450,000.00
+2.04%
14,294
0.44
Aug 10, 2026
442,000.00
447,000.00
435,000.00
441,000.00
441,000.00
-0.23%
12,780
0.39
Aug 07, 2026
427,000.00
442,000.00
424,500.00
442,000.00
442,000.00
+2.91%
16,441
0.49
Aug 06, 2026
427,000.00
435,000.00
409,000.00
429,500.00
429,500.00
-0.58%
23,429
0.69
Aug 05, 2026
404,000.00
435,000.00
401,000.00
432,000.00
432,000.00
+8.95%
27,391
0.80
Aug 04, 2026
371,000.00
396,500.00
364,500.00
396,500.00
396,500.00
+7.02%
29,715
0.86
Aug 03, 2026
377,000.00
379,500.00
364,500.00
370,500.00
370,500.00
-4.51%
21,433
0.59
Jul 31, 2026
378,000.00
390,500.00
370,500.00
388,000.00
388,000.00
+9.14%
27,538
0.77
Jul 30, 2026
343,500.00
376,500.00
343,500.00
355,500.00
355,500.00
+1.14%
35,823
1.00
Jul 29, 2026
382,000.00
391,000.00
336,000.00
352,500.00
351,500.00
-7.36%
41,280
1.18
Jul 28, 2026
405,000.00
405,000.00
377,000.00
380,500.00
379,420.56
-8.75%
24,896
0.71
Jul 27, 2026
429,500.00
429,500.00
413,500.00
417,000.00
415,817.03
-1.07%
13,820
0.39
Jul 24, 2026
435,000.00
436,500.00
418,500.00
421,500.00
420,304.25
-4.31%
12,765
0.36
Jul 23, 2026
419,500.00
442,000.00
419,500.00
440,500.00
439,250.34
+5.01%
19,437
0.54
Jul 22, 2026
419,000.00
439,000.00
418,500.00
419,500.00
418,309.94
+2.69%
22,440
0.63
Jul 21, 2026
389,500.00
415,000.00
383,000.00
408,500.00
407,341.13
+4.48%
25,268
0.70
Rows:
50