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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	415,000	415,000	415,000	425,500	415,000	44,172
November 19, 2025	416,500	406,500	406,500	416,500	400,000	20,920
November 18, 2025	422,500	412,500	412,500	429,500	412,500	23,846
November 17, 2025	419,500	428,000	428,000	438,500	417,500	58,149
November 14, 2025	415,000	407,000	407,000	417,500	406,500	18,720
November 13, 2025	426,000	420,000	420,000	429,500	420,000	31,966
November 12, 2025	416,500	430,000	430,000	430,500	415,500	23,764
November 11, 2025	428,500	414,500	414,500	432,500	414,500	21,362
November 10, 2025	407,500	428,000	428,000	436,500	407,000	37,547
November 07, 2025	415,000	404,000	404,000	416,500	399,000	23,384
November 06, 2025	415,500	419,000	419,000	428,000	406,000	33,255
November 05, 2025	424,000	405,500	405,500	424,000	399,000	35,229
November 04, 2025	436,000	427,000	427,000	437,500	418,500	28,266
November 03, 2025	436,000	440,000	440,000	447,500	436,000	22,443
October 31, 2025	446,000	439,500	439,500	447,500	438,000	15,831
October 30, 2025	450,500	444,000	444,000	452,500	439,000	22,697
October 29, 2025	443,500	453,000	453,000	460,000	437,500	33,062
October 28, 2025	439,000	434,500	434,500	439,000	431,500	20,302
October 27, 2025	419,000	439,500	439,500	440,000	419,000	47,707
October 24, 2025	418,000	417,500	417,500	422,000	414,500	20,247
October 23, 2025	413,000	413,500	413,500	421,500	407,500	25,971
October 22, 2025	393,500	417,500	417,500	418,500	390,000	45,217
October 21, 2025	399,500	391,500	391,500	404,500	389,000	45,208
October 20, 2025	394,500	396,000	396,000	397,500	388,000	27,437
October 17, 2025	390,000	395,500	395,500	399,000	387,500	38,021
October 16, 2025	385,500	393,500	393,500	394,500	384,500	28,451
October 15, 2025	373,500	387,500	387,500	388,500	373,500	33,434
October 14, 2025	378,000	373,000	373,000	382,500	367,000	32,579
October 13, 2025	378,000	378,500	378,500	380,000	371,000	24,408
October 10, 2025	378,500	384,500	384,500	390,000	377,000	49,265
October 02, 2025	374,000	374,000	374,000	382,000	371,000	69,421
October 01, 2025	381,500	372,000	372,000	382,000	368,000	39,404
September 30, 2025	358,500	384,000	384,000	391,500	347,000	179,158
September 29, 2025	361,000	359,000	359,000	362,500	355,000	38,053
September 26, 2025	367,500	357,000	357,000	369,000	352,500	68,483
September 25, 2025	365,500	363,000	363,000	365,500	357,000	71,889
September 24, 2025	404,000	369,000	369,000	407,500	346,000	321,598
September 23, 2025	424,000	417,000	417,000	428,000	414,000	29,546
September 22, 2025	428,500	425,500	425,500	431,500	422,500	14,605
September 19, 2025	426,000	428,000	428,000	430,500	422,500	17,464
September 18, 2025	423,500	428,500	428,500	430,000	419,500	18,521
September 17, 2025	433,500	423,000	423,000	433,500	420,000	17,118
September 16, 2025	440,000	433,000	433,000	440,000	432,000	17,122
September 15, 2025	414,500	437,500	437,500	441,000	414,500	39,309
September 12, 2025	418,000	418,000	418,000	424,500	412,500	24,575
September 11, 2025	415,000	418,000	418,000	418,500	407,000	30,761
September 10, 2025	413,000	418,000	418,000	419,000	405,000	29,529
September 09, 2025	411,000	413,000	413,000	414,500	409,500	22,448
September 08, 2025	407,000	411,000	411,000	411,000	404,000	18,447

KCC Corporation (002380.KS) KSC