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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	391,000	405,000	405,000	405,500	391,000	25,691
September 04, 2025	388,000	392,000	392,000	395,000	388,000	13,291
September 03, 2025	391,500	391,500	391,500	394,500	388,500	13,881
September 02, 2025	396,000	393,500	393,500	396,500	391,500	14,401
September 01, 2025	397,500	395,000	395,000	404,000	391,500	18,610
August 29, 2025	396,500	398,000	398,000	398,000	390,000	20,484
August 28, 2025	384,500	393,000	393,000	403,000	381,500	37,600
August 27, 2025	377,000	384,500	384,500	386,500	375,500	22,819
August 26, 2025	373,500	374,500	374,500	378,500	370,500	16,891
August 25, 2025	373,000	375,000	375,000	379,500	370,000	12,803
August 22, 2025	365,000	367,500	367,500	374,000	363,000	17,848
August 21, 2025	366,000	363,000	363,000	371,000	363,000	13,962
August 20, 2025	365,500	365,500	365,500	372,500	356,000	24,394
August 19, 2025	373,500	372,000	372,000	375,000	368,500	14,079
August 18, 2025	377,000	373,500	373,500	380,500	371,000	18,415
August 14, 2025	379,000	378,000	378,000	389,000	372,000	27,525
August 13, 2025	377,500	377,000	377,000	379,500	372,000	16,014
August 12, 2025	379,000	376,000	376,000	385,000	372,000	15,421
August 11, 2025	386,000	379,000	379,000	387,000	377,000	23,137
August 08, 2025	385,000	386,000	386,000	389,500	382,000	17,605
August 07, 2025	393,500	385,000	385,000	394,000	380,500	30,826
August 06, 2025	394,000	393,000	393,000	397,000	390,000	18,451
August 05, 2025	384,500	398,000	398,000	399,500	384,500	67,247
August 04, 2025	346,500	376,000	376,000	384,500	345,500	70,878
August 01, 2025	366,500	350,500	350,500	366,500	347,000	53,257
July 31, 2025	376,000	370,000	370,000	379,000	369,000	19,456
July 30, 2025	377,500	378,000	378,000	383,500	376,000	23,974
July 29, 2025	367,000	380,000	379,000	386,000	362,500	36,551
July 28, 2025	369,500	370,000	369,026.3	374,000	360,000	36,970
July 25, 2025	362,500	366,500	365,535.53	373,500	362,500	15,420
July 24, 2025	373,000	366,000	365,036.84	375,000	362,500	28,145
July 23, 2025	377,500	369,500	369,500	378,000	362,500	28,740
July 22, 2025	378,500	373,500	373,500	380,000	366,500	25,674
July 21, 2025	374,000	375,000	375,000	380,000	367,000	48,987
July 18, 2025	385,500	379,000	379,000	391,000	372,250	55,804
July 17, 2025	401,000	390,000	390,000	407,000	386,500	39,271
July 16, 2025	383,500	388,000	388,000	402,000	378,500	105,938
July 15, 2025	370,000	372,500	372,500	378,500	370,000	26,325
July 14, 2025	371,000	371,500	371,500	389,000	369,000	86,420
July 11, 2025	363,500	357,000	357,000	368,000	356,500	27,425
July 10, 2025	353,000	367,000	367,000	371,000	351,500	85,276
July 09, 2025	343,000	356,000	356,000	369,500	341,500	112,180
July 08, 2025	318,000	326,500	326,500	327,500	315,000	33,908
July 07, 2025	317,500	317,000	317,000	321,000	314,500	23,875
July 04, 2025	323,000	316,000	316,000	325,000	315,000	35,247

KCC Corporation (002380.KS) KSC