KCC Corporation 002380
KRX · South Korea · Process Industries
KRW 472,500.00+2,000.00 (+0.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 472,500.00 | +0.43% | KRW 469,500.00 | KRW 474,500.00 | KRW 465,500.00 | 9.83K |
| 2026-09-30 | KRW 470,500.00 | -0.21% | KRW 475,000.00 | KRW 479,000.00 | KRW 468,000.00 | 22.44K |
| 2026-09-29 | KRW 471,500.00 | -1.77% | KRW 480,500.00 | KRW 480,500.00 | KRW 466,000.00 | 12.13K |
| 2026-09-28 | KRW 480,000.00 | +0.84% | KRW 475,000.00 | KRW 481,000.00 | KRW 465,500.00 | 14.23K |
| 2026-09-23 | KRW 476,000.00 | +1.82% | KRW 473,000.00 | KRW 482,000.00 | KRW 467,000.00 | 18.84K |
| 2026-09-22 | KRW 467,500.00 | +0.54% | KRW 482,500.00 | KRW 487,500.00 | KRW 463,500.00 | 23.99K |
| 2026-09-21 | KRW 465,000.00 | -0.64% | KRW 465,500.00 | KRW 466,500.00 | KRW 453,500.00 | 14.47K |
| 2026-09-18 | KRW 468,000.00 | +1.41% | KRW 472,500.00 | KRW 475,000.00 | KRW 460,500.00 | 34.26K |
| 2026-09-17 | KRW 461,500.00 | -0.97% | KRW 469,500.00 | KRW 477,000.00 | KRW 460,000.00 | 22.94K |
| 2026-09-16 | KRW 466,000.00 | -0.85% | KRW 468,500.00 | KRW 472,000.00 | KRW 463,000.00 | 21.20K |
| 2026-09-15 | KRW 470,000.00 | -0.74% | KRW 468,500.00 | KRW 483,500.00 | KRW 465,000.00 | 32.05K |
| 2026-09-14 | KRW 473,500.00 | -2.47% | KRW 477,000.00 | KRW 477,500.00 | KRW 463,000.00 | 17.41K |
| 2026-09-11 | KRW 485,500.00 | -1.92% | KRW 485,000.00 | KRW 488,500.00 | KRW 477,500.00 | 27.14K |
| 2026-09-10 | KRW 495,000.00 | -1.59% | KRW 495,500.00 | KRW 500,000.00 | KRW 481,500.00 | 46.39K |
| 2026-09-09 | KRW 503,000.00 | +0.60% | KRW 505,000.00 | KRW 513,000.00 | KRW 497,000.00 | 31.60K |
| 2026-09-08 | KRW 500,000.00 | +0.30% | KRW 500,000.00 | KRW 514,000.00 | KRW 498,000.00 | 28.64K |
| 2026-09-07 | KRW 498,500.00 | +3.42% | KRW 493,000.00 | KRW 502,000.00 | KRW 486,000.00 | 19.02K |
| 2026-09-04 | KRW 482,000.00 | -0.62% | KRW 489,000.00 | KRW 489,000.00 | KRW 476,000.00 | 30.23K |
| 2026-09-03 | KRW 485,000.00 | +1.15% | KRW 488,500.00 | KRW 491,500.00 | KRW 476,500.00 | 28.64K |
| 2026-09-02 | KRW 479,500.00 | -2.84% | KRW 483,500.00 | KRW 493,500.00 | KRW 474,500.00 | 29.14K |
| 2026-09-01 | KRW 493,500.00 | +4.11% | KRW 474,000.00 | KRW 493,500.00 | KRW 474,000.00 | 26.38K |
| 2026-08-31 | KRW 474,000.00 | +0.11% | KRW 467,500.00 | KRW 476,000.00 | KRW 462,000.00 | 18.57K |
| 2026-08-28 | KRW 473,500.00 | +0.85% | KRW 464,000.00 | KRW 475,000.00 | KRW 456,000.00 | 19.64K |
| 2026-08-27 | KRW 469,500.00 | -0.53% | KRW 481,000.00 | KRW 487,500.00 | KRW 464,500.00 | 20.21K |
| 2026-08-26 | KRW 472,000.00 | +3.96% | KRW 455,500.00 | KRW 475,000.00 | KRW 450,500.00 | 18.46K |
| 2026-08-25 | KRW 454,000.00 | +0.44% | KRW 449,000.00 | KRW 454,500.00 | KRW 438,000.00 | 18.71K |
| 2026-08-24 | KRW 452,000.00 | -6.61% | KRW 478,000.00 | KRW 480,000.00 | KRW 443,500.00 | 33.21K |
| 2026-08-21 | KRW 484,000.00 | +2.00% | KRW 470,000.00 | KRW 499,500.00 | KRW 470,000.00 | 42.48K |
| 2026-08-20 | KRW 474,500.00 | +8.46% | KRW 442,000.00 | KRW 489,500.00 | KRW 439,500.00 | 41.68K |
| 2026-08-19 | KRW 437,500.00 | -3.74% | KRW 441,500.00 | KRW 452,000.00 | KRW 433,000.00 | 19.96K |
| 2026-08-18 | KRW 454,500.00 | -2.36% | KRW 468,000.00 | KRW 471,500.00 | KRW 450,000.00 | 16.17K |
| 2026-08-14 | KRW 465,500.00 | +2.08% | KRW 456,500.00 | KRW 466,500.00 | KRW 450,500.00 | 15.65K |
| 2026-08-13 | KRW 456,000.00 | +0.44% | KRW 460,000.00 | KRW 468,500.00 | KRW 454,500.00 | 24.14K |
| 2026-08-12 | KRW 454,000.00 | +0.89% | KRW 450,000.00 | KRW 458,000.00 | KRW 445,500.00 | 21.27K |
| 2026-08-11 | KRW 450,000.00 | +2.04% | KRW 437,000.00 | KRW 452,500.00 | KRW 434,000.00 | 14.29K |
| 2026-08-10 | KRW 441,000.00 | -0.23% | KRW 442,000.00 | KRW 447,000.00 | KRW 435,000.00 | 12.78K |
| 2026-08-07 | KRW 442,000.00 | +2.91% | KRW 427,000.00 | KRW 442,000.00 | KRW 424,500.00 | 16.44K |
| 2026-08-06 | KRW 429,500.00 | -0.58% | KRW 427,000.00 | KRW 435,000.00 | KRW 409,000.00 | 23.43K |
| 2026-08-05 | KRW 432,000.00 | +8.95% | KRW 404,000.00 | KRW 435,000.00 | KRW 401,000.00 | 27.39K |
| 2026-08-04 | KRW 396,500.00 | +7.02% | KRW 371,000.00 | KRW 396,500.00 | KRW 364,500.00 | 29.72K |
| 2026-08-03 | KRW 370,500.00 | -4.51% | KRW 377,000.00 | KRW 379,500.00 | KRW 364,500.00 | 21.43K |
| 2026-07-31 | KRW 388,000.00 | +9.14% | KRW 378,000.00 | KRW 390,500.00 | KRW 370,500.00 | 27.54K |
| 2026-07-30 | KRW 355,500.00 | +0.85% | KRW 343,500.00 | KRW 376,500.00 | KRW 343,500.00 | 35.82K |
| 2026-07-29 | KRW 352,500.00 | -7.36% | KRW 382,000.00 | KRW 391,000.00 | KRW 336,000.00 | 41.28K |
| 2026-07-28 | KRW 380,500.00 | -8.75% | KRW 405,000.00 | KRW 405,000.00 | KRW 377,000.00 | 24.90K |
| 2026-07-27 | KRW 417,000.00 | -1.07% | KRW 429,500.00 | KRW 429,500.00 | KRW 413,500.00 | 13.82K |
| 2026-07-24 | KRW 421,500.00 | -4.31% | KRW 435,000.00 | KRW 436,500.00 | KRW 418,500.00 | 12.77K |
| 2026-07-23 | KRW 440,500.00 | +5.01% | KRW 419,500.00 | KRW 442,000.00 | KRW 419,500.00 | 19.44K |
| 2026-07-22 | KRW 419,500.00 | +2.69% | KRW 419,000.00 | KRW 439,000.00 | KRW 418,500.00 | 22.44K |
| 2026-07-21 | KRW 408,500.00 | +4.48% | KRW 389,500.00 | KRW 415,000.00 | KRW 383,000.00 | 25.27K |
| 2026-07-20 | KRW 391,000.00 | -6.90% | KRW 412,500.00 | KRW 412,500.00 | KRW 388,500.00 | 20.81K |
| 2026-07-16 | KRW 420,000.00 | -2.67% | KRW 426,000.00 | KRW 427,000.00 | KRW 412,000.00 | 17.25K |
| 2026-07-15 | KRW 431,500.00 | +3.11% | KRW 433,500.00 | KRW 440,500.00 | KRW 423,500.00 | 23.20K |
| 2026-07-14 | KRW 418,500.00 | -3.57% | KRW 438,000.00 | KRW 440,000.00 | KRW 408,000.00 | 39.30K |
| 2026-07-13 | KRW 434,000.00 | -4.30% | KRW 453,000.00 | KRW 463,000.00 | KRW 429,000.00 | 27.44K |
| 2026-07-10 | KRW 453,500.00 | +2.02% | KRW 456,500.00 | KRW 468,500.00 | KRW 452,000.00 | 17.24K |
| 2026-07-09 | KRW 444,500.00 | -0.67% | KRW 450,000.00 | KRW 459,500.00 | KRW 434,000.00 | 36.64K |
| 2026-07-08 | KRW 447,500.00 | -5.19% | KRW 457,000.00 | KRW 472,000.00 | KRW 438,000.00 | 33.40K |
| 2026-07-07 | KRW 472,000.00 | -2.68% | KRW 485,000.00 | KRW 486,000.00 | KRW 453,000.00 | 23.47K |
| 2026-07-06 | KRW 485,000.00 | -0.82% | KRW 489,000.00 | KRW 504,000.00 | KRW 471,500.00 | 14.17K |
| 2026-07-03 | KRW 489,000.00 | +4.04% | KRW 472,500.00 | KRW 490,500.00 | KRW 453,500.00 | 27.82K |
| 2026-07-02 | KRW 470,000.00 | -1.47% | KRW 460,000.00 | KRW 489,000.00 | KRW 445,500.00 | 36.00K |
| 2026-07-01 | KRW 477,000.00 | -1.95% | KRW 491,000.00 | KRW 492,000.00 | KRW 468,500.00 | 36.45K |
| 2026-06-30 | KRW 486,500.00 | -0.82% | KRW 495,000.00 | KRW 496,500.00 | KRW 475,500.00 | 53.04K |
| 2026-06-29 | KRW 490,500.00 | -0.81% | KRW 497,500.00 | KRW 499,500.00 | KRW 471,500.00 | 43.87K |
| 2026-06-26 | KRW 494,500.00 | -7.22% | KRW 526,000.00 | KRW 526,000.00 | KRW 469,500.00 | 60.58K |
| 2026-06-25 | KRW 533,000.00 | +11.27% | KRW 502,000.00 | KRW 555,000.00 | KRW 502,000.00 | 77.25K |
| 2026-06-24 | KRW 479,000.00 | +0.10% | KRW 478,500.00 | KRW 511,000.00 | KRW 470,500.00 | 52.45K |
| 2026-06-23 | KRW 478,500.00 | -7.45% | KRW 527,000.00 | KRW 538,000.00 | KRW 474,000.00 | 38.24K |
| 2026-06-22 | KRW 517,000.00 | -1.34% | KRW 515,000.00 | KRW 545,000.00 | KRW 506,000.00 | 24.72K |
| 2026-06-19 | KRW 524,000.00 | -1.69% | KRW 547,000.00 | KRW 572,000.00 | KRW 505,000.00 | 51.51K |
| 2026-06-18 | KRW 533,000.00 | -2.91% | KRW 544,000.00 | KRW 546,000.00 | KRW 510,000.00 | 33.19K |
| 2026-06-17 | KRW 549,000.00 | -1.96% | KRW 555,000.00 | KRW 563,000.00 | KRW 547,000.00 | 22.98K |
| 2026-06-16 | KRW 560,000.00 | +0.36% | KRW 565,000.00 | KRW 573,000.00 | KRW 553,000.00 | 29.95K |
| 2026-06-15 | KRW 558,000.00 | +10.71% | KRW 528,000.00 | KRW 580,000.00 | KRW 525,000.00 | 42.96K |
| 2026-06-12 | KRW 504,000.00 | +2.75% | KRW 517,000.00 | KRW 534,000.00 | KRW 503,000.00 | 26.82K |
| 2026-06-11 | KRW 490,500.00 | +0.41% | KRW 468,000.00 | KRW 510,000.00 | KRW 462,000.00 | 71.42K |
| 2026-06-10 | KRW 488,500.00 | -1.91% | KRW 486,500.00 | KRW 502,000.00 | KRW 463,500.00 | 28.84K |
| 2026-06-09 | KRW 498,000.00 | +2.05% | KRW 502,000.00 | KRW 510,000.00 | KRW 477,000.00 | 31.69K |
| 2026-06-08 | KRW 488,000.00 | -9.96% | KRW 498,500.00 | KRW 513,000.00 | KRW 484,000.00 | 28.98K |
| 2026-06-05 | KRW 542,000.00 | -6.39% | KRW 570,000.00 | KRW 573,000.00 | KRW 524,000.00 | 32.42K |
| 2026-06-04 | KRW 579,000.00 | +3.39% | KRW 554,000.00 | KRW 592,000.00 | KRW 553,000.00 | 48.21K |
| 2026-06-02 | KRW 560,000.00 | +1.08% | KRW 554,000.00 | KRW 564,000.00 | KRW 535,000.00 | 35.14K |
| 2026-06-01 | KRW 554,000.00 | +0.73% | KRW 558,000.00 | KRW 582,000.00 | KRW 550,000.00 | 46.90K |
| 2026-05-29 | KRW 550,000.00 | 0.00% | KRW 558,000.00 | KRW 568,000.00 | KRW 539,000.00 | 50.33K |
| 2026-05-28 | KRW 550,000.00 | -3.00% | KRW 568,000.00 | KRW 568,000.00 | KRW 521,000.00 | 39.69K |
| 2026-05-27 | KRW 567,000.00 | -1.39% | KRW 591,000.00 | KRW 593,000.00 | KRW 558,000.00 | 33.76K |
| 2026-05-26 | KRW 575,000.00 | +7.08% | KRW 551,000.00 | KRW 615,000.00 | KRW 545,000.00 | 77.17K |
| 2026-05-22 | KRW 537,000.00 | +1.32% | KRW 530,000.00 | KRW 540,000.00 | KRW 525,000.00 | 15.79K |
| 2026-05-21 | KRW 530,000.00 | +9.73% | KRW 508,000.00 | KRW 532,000.00 | KRW 506,000.00 | 35.84K |