KCC Corporation - 002380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	584,000	583,000	583,000	589,000	575,000	25,691
February 19, 2026	588,000	584,000	584,000	607,000	581,000	38,922
February 13, 2026	555,000	563,000	563,000	608,000	555,000	63,328
February 12, 2026	547,000	556,000	556,000	558,000	543,000	47,794
February 11, 2026	496,000	549,000	549,000	558,000	493,500	82,978
February 10, 2026	489,000	489,500	489,500	492,500	484,000	18,515
February 09, 2026	478,000	485,500	485,500	486,500	475,000	24,445
February 06, 2026	465,000	462,500	462,500	470,500	449,000	34,827
February 05, 2026	501,000	474,000	474,000	516,000	470,500	53,010
February 04, 2026	502,000	514,000	514,000	522,000	498,500	36,352
February 03, 2026	490,000	497,500	497,500	500,000	482,500	29,589
February 02, 2026	481,000	474,000	474,000	492,000	469,000	36,865
January 30, 2026	485,000	489,000	489,000	498,500	472,500	37,045
January 29, 2026	467,000	490,000	490,000	494,000	466,500	48,028
January 28, 2026	463,000	466,000	466,000	470,000	457,000	26,958
January 27, 2026	464,500	459,500	459,500	466,000	456,000	28,955
January 26, 2026	471,500	461,000	461,000	480,000	460,500	24,450
January 23, 2026	446,000	474,500	474,500	482,000	445,500	61,318
January 22, 2026	438,000	443,500	443,500	446,500	436,500	21,953
January 21, 2026	432,000	438,500	438,500	440,000	426,000	19,147
January 20, 2026	430,000	438,000	438,000	446,500	423,500	36,942
January 19, 2026	435,000	429,500	429,500	439,500	425,000	27,664
January 16, 2026	442,000	439,000	439,000	447,000	435,500	28,725
January 15, 2026	441,500	441,000	441,000	448,500	433,500	24,352
January 14, 2026	428,000	446,500	446,500	455,000	424,000	47,878
January 13, 2026	413,500	425,500	425,500	430,000	410,500	26,291
January 12, 2026	400,000	409,500	409,500	409,500	400,000	23,888
January 09, 2026	403,000	400,000	400,000	403,000	397,500	19,996
January 08, 2026	400,000	403,000	403,000	403,000	395,500	51,748
January 07, 2026	398,500	401,000	401,000	411,500	398,500	30,161
January 06, 2026	400,000	398,000	398,000	407,000	388,000	34,975
January 05, 2026	396,000	400,000	400,000	403,500	389,000	46,024
January 02, 2026	419,000	393,000	393,000	420,000	382,500	70,269
December 30, 2025	417,000	420,500	420,500	421,500	415,000	16,852
December 29, 2025	406,500	419,000	419,000	421,500	406,000	16,329
December 26, 2025	417,000	410,500	410,500	417,000	408,500	18,574
December 24, 2025	417,500	417,500	417,500	418,500	413,500	10,080
December 23, 2025	419,000	416,500	416,500	424,000	415,500	17,307
December 22, 2025	424,500	419,500	419,500	424,500	414,000	31,696
December 19, 2025	420,000	416,000	416,000	425,500	412,000	17,966
December 18, 2025	422,000	415,000	415,000	422,000	412,500	18,066
December 17, 2025	424,500	424,500	424,500	426,000	418,000	15,163
December 16, 2025	433,000	420,500	420,500	437,000	417,500	19,722
December 15, 2025	432,000	432,000	432,000	441,500	429,000	12,877
December 12, 2025	431,000	438,000	438,000	443,500	430,500	24,661
December 11, 2025	431,500	425,000	425,000	440,500	425,000	52,401
December 10, 2025	440,000	427,000	427,000	440,000	426,500	13,434
December 09, 2025	438,000	438,000	438,000	442,500	436,000	14,086
December 08, 2025	431,000	435,500	435,500	437,500	429,000	13,386
December 05, 2025	429,000	429,000	429,000	433,500	422,500	15,324
December 04, 2025	434,000	431,000	431,000	436,000	426,500	16,627
December 03, 2025	420,500	437,000	437,000	445,500	420,500	54,107
December 02, 2025	421,000	420,500	420,500	422,000	417,000	11,740
December 01, 2025	421,500	418,500	418,500	423,500	412,500	17,880
November 28, 2025	418,000	417,000	417,000	422,500	414,000	13,268
November 27, 2025	413,000	417,000	417,000	420,500	412,000	14,777
November 26, 2025	414,000	415,000	415,000	421,000	407,500	22,483
November 25, 2025	409,000	408,000	408,000	425,000	404,500	29,412
November 24, 2025	408,000	401,500	401,500	409,500	400,000	23,321
November 21, 2025	407,000	400,500	400,500	409,000	397,500	20,152

KCC Corporation (002380.KS) KSC