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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	247,500	252,500	252,500	255,500	246,500	16,988
April 30, 2025	248,000	249,500	249,500	250,000	245,500	11,078
April 29, 2025	250,500	248,500	248,500	251,500	245,500	20,250
April 28, 2025	249,500	249,500	249,500	253,000	247,500	12,830
April 25, 2025	247,500	249,000	249,000	252,000	246,500	17,251
April 24, 2025	247,500	246,500	246,500	249,000	243,500	12,565
April 23, 2025	246,500	247,000	247,000	251,000	245,000	29,109
April 22, 2025	237,500	243,000	243,000	245,000	236,000	21,307
April 21, 2025	243,000	237,500	237,500	243,000	235,000	25,397
April 18, 2025	242,500	242,500	242,500	244,000	240,000	8,115
April 17, 2025	240,000	242,000	242,000	244,000	238,000	13,790
April 16, 2025	241,500	238,000	238,000	244,000	237,500	13,486
April 15, 2025	242,000	243,000	243,000	244,500	239,500	12,114
April 14, 2025	242,500	241,000	241,000	246,000	239,000	15,179
April 11, 2025	239,000	241,500	241,500	244,000	237,500	12,857
April 10, 2025	244,500	244,500	244,500	245,000	237,500	15,317
April 09, 2025	237,500	231,500	231,500	240,000	231,000	19,793
April 08, 2025	245,000	241,000	241,000	245,000	239,000	13,429
April 07, 2025	248,500	239,000	239,000	250,000	239,000	19,218
April 04, 2025	251,000	256,500	256,500	259,500	251,000	13,637
April 03, 2025	259,000	255,500	255,500	262,500	253,000	25,792
April 02, 2025	263,000	265,000	265,000	266,000	256,500	20,593
April 01, 2025	259,500	262,500	262,500	263,000	256,000	16,038
March 31, 2025	263,000	252,500	252,500	263,000	252,500	26,989
March 28, 2025	267,500	264,500	264,500	272,000	264,000	20,189
March 27, 2025	272,000	268,000	268,000	274,000	268,000	15,486
March 26, 2025	276,500	273,000	273,000	277,000	273,000	8,719
March 25, 2025	280,000	274,500	274,500	281,500	274,000	13,347
March 24, 2025	276,000	282,000	282,000	284,500	275,000	27,728
March 21, 2025	274,000	274,500	274,500	279,000	274,000	15,512
March 20, 2025	283,000	274,000	274,000	285,000	274,000	16,065
March 19, 2025	278,500	283,000	283,000	286,500	278,500	29,933
March 18, 2025	285,000	278,500	278,500	285,000	278,000	23,870
March 17, 2025	286,000	281,500	281,500	289,500	280,500	21,782
March 14, 2025	273,500	284,000	284,000	286,000	273,500	44,778
March 13, 2025	276,500	273,000	273,000	282,000	272,500	47,740
March 12, 2025	279,000	276,500	276,500	285,000	274,500	48,047
March 11, 2025	279,000	278,500	278,500	286,000	275,500	52,488
March 10, 2025	271,000	282,500	282,500	285,000	271,000	46,575
March 07, 2025	276,500	272,000	272,000	277,000	270,500	30,701
March 06, 2025	268,500	275,000	275,000	276,500	268,500	34,051
March 05, 2025	265,000	267,500	267,500	270,000	260,000	32,758
March 04, 2025	259,500	263,500	263,000	267,500	255,500	16,979
February 28, 2025	268,000	259,500	259,500	268,500	259,500	44,149
February 27, 2025	271,000	269,500	269,500	274,000	266,500	27,808
February 26, 2025	280,000	276,000	267,000	284,000	272,500	34,309
February 25, 2025	272,000	277,000	267,967.38	282,500	270,500	41,283
February 24, 2025	273,000	274,000	274,000	277,000	271,500	19,593
February 21, 2025	282,000	275,500	275,500	283,500	275,000	29,388
February 20, 2025	277,500	278,500	278,500	283,000	277,000	29,728
February 19, 2025	286,000	280,000	280,000	286,000	279,000	39,096
February 18, 2025	287,000	286,000	286,000	287,000	282,000	23,398
February 17, 2025	283,000	286,000	286,000	286,000	278,500	39,271
February 14, 2025	274,000	277,000	277,000	280,500	271,500	26,496
February 13, 2025	269,000	272,500	272,500	280,000	268,000	58,088
February 12, 2025	269,000	267,500	267,500	271,500	265,500	17,262
February 11, 2025	274,500	266,500	266,500	275,000	265,500	39,228
February 10, 2025	265,000	271,500	271,500	275,000	264,000	56,333
February 07, 2025	258,000	263,000	263,000	268,500	258,000	57,698
February 06, 2025	253,500	258,500	258,500	262,000	250,500	42,709

KCC Corporation (002380.KS) KSC