KCC Corporation (002380.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 301,500.00 | 320,500.00 | 301,500.00 | 308,500.00 | 308,500.00 | 46,644 |
| 27 June 2024 | 298,000.00 | 306,000.00 | 291,000.00 | 301,500.00 | 301,500.00 | 30,854 |
| 26 June 2024 | 307,000.00 | 309,000.00 | 301,000.00 | 301,000.00 | 301,000.00 | 25,468 |
| 25 June 2024 | 284,000.00 | 312,000.00 | 282,500.00 | 307,000.00 | 307,000.00 | 85,476 |
| 24 June 2024 | 283,500.00 | 286,000.00 | 274,500.00 | 277,000.00 | 277,000.00 | 14,912 |
| 21 June 2024 | 282,500.00 | 286,500.00 | 278,000.00 | 283,500.00 | 283,500.00 | 23,975 |
| 20 June 2024 | 278,000.00 | 283,500.00 | 278,000.00 | 281,500.00 | 281,500.00 | 10,583 |
| 19 June 2024 | 279,000.00 | 282,500.00 | 277,500.00 | 280,000.00 | 280,000.00 | 11,365 |
| 18 June 2024 | 281,000.00 | 281,500.00 | 277,000.00 | 277,000.00 | 277,000.00 | 11,502 |
| 17 June 2024 | 279,500.00 | 287,000.00 | 277,500.00 | 279,500.00 | 279,500.00 | 13,586 |
| 14 June 2024 | 280,000.00 | 285,500.00 | 277,000.00 | 279,000.00 | 279,000.00 | 17,535 |
| 13 June 2024 | 288,000.00 | 292,500.00 | 280,000.00 | 280,000.00 | 280,000.00 | 31,277 |
| 12 June 2024 | 281,000.00 | 289,500.00 | 277,000.00 | 288,000.00 | 288,000.00 | 28,030 |
| 11 June 2024 | 288,000.00 | 289,500.00 | 280,000.00 | 280,000.00 | 280,000.00 | 34,490 |
| 10 June 2024 | 291,500.00 | 294,000.00 | 284,000.00 | 285,500.00 | 285,500.00 | 36,969 |
| 07 June 2024 | 298,000.00 | 306,500.00 | 292,000.00 | 296,000.00 | 296,000.00 | 29,634 |
| 05 June 2024 | 297,000.00 | 308,500.00 | 292,500.00 | 301,500.00 | 301,500.00 | 42,098 |
| 04 June 2024 | 296,500.00 | 303,500.00 | 294,500.00 | 297,000.00 | 297,000.00 | 25,630 |
| 03 June 2024 | 294,500.00 | 304,500.00 | 290,500.00 | 301,000.00 | 301,000.00 | 22,171 |
| 31 May 2024 | 307,000.00 | 307,000.00 | 288,000.00 | 294,000.00 | 294,000.00 | 51,490 |
| 30 May 2024 | 302,000.00 | 307,500.00 | 300,000.00 | 302,500.00 | 302,500.00 | 17,049 |
| 29 May 2024 | 297,000.00 | 309,000.00 | 295,500.00 | 307,500.00 | 307,500.00 | 27,613 |
| 28 May 2024 | 301,500.00 | 307,500.00 | 298,500.00 | 299,500.00 | 299,500.00 | 22,171 |
| 27 May 2024 | 302,500.00 | 306,500.00 | 298,000.00 | 301,000.00 | 301,000.00 | 29,161 |
| 24 May 2024 | 306,500.00 | 308,500.00 | 293,000.00 | 305,500.00 | 305,500.00 | 43,189 |
| 23 May 2024 | 318,000.00 | 320,500.00 | 304,000.00 | 311,000.00 | 311,000.00 | 38,908 |
| 22 May 2024 | 317,500.00 | 326,500.00 | 317,000.00 | 320,500.00 | 320,500.00 | 25,136 |
| 21 May 2024 | 310,000.00 | 327,500.00 | 309,000.00 | 322,000.00 | 322,000.00 | 68,671 |
| 20 May 2024 | 322,000.00 | 324,000.00 | 311,000.00 | 312,000.00 | 312,000.00 | 32,194 |
| 17 May 2024 | 293,000.00 | 315,000.00 | 293,000.00 | 314,000.00 | 314,000.00 | 77,292 |
| 16 May 2024 | 303,000.00 | 303,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 20,103 |
| 14 May 2024 | 298,000.00 | 301,000.00 | 293,500.00 | 300,500.00 | 300,500.00 | 33,560 |
| 13 May 2024 | 293,000.00 | 298,000.00 | 288,000.00 | 298,000.00 | 298,000.00 | 30,918 |
| 10 May 2024 | 286,000.00 | 296,000.00 | 282,500.00 | 292,000.00 | 292,000.00 | 43,181 |
| 09 May 2024 | 288,000.00 | 289,000.00 | 277,500.00 | 285,000.00 | 285,000.00 | 42,722 |
| 08 May 2024 | 284,000.00 | 292,000.00 | 283,500.00 | 288,500.00 | 288,500.00 | 35,041 |
| 07 May 2024 | 280,000.00 | 290,000.00 | 276,500.00 | 283,500.00 | 283,500.00 | 52,377 |
| 03 May 2024 | 251,000.00 | 284,500.00 | 247,000.00 | 280,500.00 | 280,500.00 | 140,571 |
| 02 May 2024 | 250,500.00 | 252,000.00 | 245,000.00 | 247,500.00 | 247,500.00 | 19,129 |
| 30 Apr 2024 | 253,500.00 | 257,500.00 | 250,000.00 | 252,000.00 | 252,000.00 | 21,667 |
| 29 Apr 2024 | 247,000.00 | 258,000.00 | 247,000.00 | 255,000.00 | 255,000.00 | 25,238 |
| 26 Apr 2024 | 249,000.00 | 249,500.00 | 244,500.00 | 246,000.00 | 246,000.00 | 10,102 |
| 25 Apr 2024 | 243,500.00 | 248,000.00 | 242,500.00 | 248,000.00 | 248,000.00 | 12,236 |
| 24 Apr 2024 | 248,000.00 | 248,000.00 | 243,000.00 | 246,000.00 | 246,000.00 | 14,277 |
| 23 Apr 2024 | 240,000.00 | 246,500.00 | 239,500.00 | 246,000.00 | 246,000.00 | 18,538 |
| 22 Apr 2024 | 233,500.00 | 243,500.00 | 233,500.00 | 241,500.00 | 241,500.00 | 20,316 |
| 19 Apr 2024 | 231,000.00 | 235,000.00 | 229,500.00 | 230,000.00 | 230,000.00 | 17,604 |
| 18 Apr 2024 | 228,500.00 | 239,000.00 | 228,500.00 | 235,500.00 | 235,500.00 | 24,065 |
| 17 Apr 2024 | 231,500.00 | 232,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 29,635 |
| 16 Apr 2024 | 234,000.00 | 236,000.00 | 229,000.00 | 231,000.00 | 231,000.00 | 22,338 |
| 15 Apr 2024 | 230,500.00 | 236,000.00 | 229,500.00 | 236,000.00 | 236,000.00 | 15,323 |
| 12 Apr 2024 | 241,000.00 | 242,000.00 | 232,500.00 | 233,000.00 | 233,000.00 | 28,139 |
| 11 Apr 2024 | 244,000.00 | 244,500.00 | 234,500.00 | 242,000.00 | 242,000.00 | 52,110 |
| 09 Apr 2024 | 249,500.00 | 250,000.00 | 246,000.00 | 249,000.00 | 249,000.00 | 19,914 |
| 08 Apr 2024 | 256,000.00 | 257,000.00 | 246,000.00 | 249,000.00 | 249,000.00 | 28,892 |
| 05 Apr 2024 | 255,500.00 | 258,500.00 | 252,000.00 | 258,500.00 | 258,500.00 | 14,607 |
| 04 Apr 2024 | 262,000.00 | 263,500.00 | 256,000.00 | 257,000.00 | 257,000.00 | 17,754 |
| 03 Apr 2024 | 253,500.00 | 261,500.00 | 251,500.00 | 259,500.00 | 259,500.00 | 26,640 |
| 02 Apr 2024 | 256,500.00 | 260,500.00 | 253,000.00 | 255,000.00 | 255,000.00 | 27,421 |
| 01 Apr 2024 | 261,500.00 | 267,500.00 | 255,500.00 | 257,500.00 | 257,500.00 | 37,193 |
| 29 Mar 2024 | 265,000.00 | 266,500.00 | 256,000.00 | 259,500.00 | 259,500.00 | 35,270 |
| 28 Mar 2024 | 270,000.00 | 270,500.00 | 262,500.00 | 265,000.00 | 265,000.00 | 43,088 |
| 27 Mar 2024 | 273,500.00 | 276,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 47,796 |
| 26 Mar 2024 | 279,000.00 | 282,000.00 | 272,500.00 | 274,500.00 | 274,500.00 | 26,556 |
| 25 Mar 2024 | 284,000.00 | 285,500.00 | 274,000.00 | 278,500.00 | 278,500.00 | 37,022 |
| 22 Mar 2024 | 287,500.00 | 291,000.00 | 283,000.00 | 286,000.00 | 286,000.00 | 24,331 |
| 21 Mar 2024 | 293,500.00 | 293,500.00 | 282,500.00 | 289,000.00 | 289,000.00 | 35,623 |
| 20 Mar 2024 | 282,000.00 | 294,000.00 | 282,000.00 | 290,000.00 | 290,000.00 | 45,582 |
| 19 Mar 2024 | 274,000.00 | 287,000.00 | 273,500.00 | 280,500.00 | 280,500.00 | 52,992 |
| 18 Mar 2024 | 280,500.00 | 280,500.00 | 270,500.00 | 274,500.00 | 274,500.00 | 17,476 |
| 15 Mar 2024 | 283,000.00 | 286,000.00 | 268,500.00 | 276,500.00 | 276,500.00 | 44,067 |
| 14 Mar 2024 | 280,500.00 | 285,500.00 | 274,500.00 | 281,500.00 | 281,500.00 | 32,698 |
| 13 Mar 2024 | 275,000.00 | 281,000.00 | 268,000.00 | 278,500.00 | 278,500.00 | 36,385 |
| 12 Mar 2024 | 277,500.00 | 278,000.00 | 269,000.00 | 274,500.00 | 274,500.00 | 38,174 |
| 11 Mar 2024 | 291,500.00 | 291,500.00 | 276,500.00 | 278,000.00 | 278,000.00 | 31,061 |
| 08 Mar 2024 | 290,500.00 | 293,000.00 | 281,000.00 | 291,500.00 | 291,500.00 | 44,343 |
| 07 Mar 2024 | 285,500.00 | 292,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 31,387 |
| 06 Mar 2024 | 279,000.00 | 290,000.00 | 279,000.00 | 286,500.00 | 286,500.00 | 50,668 |
| 05 Mar 2024 | 277,000.00 | 288,000.00 | 276,000.00 | 279,000.00 | 279,000.00 | 28,641 |
| 04 Mar 2024 | 268,500.00 | 283,000.00 | 267,000.00 | 280,500.00 | 280,500.00 | 54,243 |
| 29 Feb 2024 | 264,000.00 | 275,000.00 | 262,500.00 | 265,500.00 | 265,500.00 | 47,305 |
| 28 Feb 2024 | 256,000.00 | 268,000.00 | 256,000.00 | 264,000.00 | 264,000.00 | 32,197 |
| 28 Feb 2024 | 7000 Dividend | |||||
| 27 Feb 2024 | 258,000.00 | 265,000.00 | 256,500.00 | 261,500.00 | 254,500.00 | 38,354 |
| 26 Feb 2024 | 269,500.00 | 269,500.00 | 255,000.00 | 260,500.00 | 253,526.77 | 75,670 |
| 23 Feb 2024 | 273,000.00 | 280,000.00 | 270,500.00 | 275,000.00 | 267,638.63 | 35,329 |
| 22 Feb 2024 | 271,000.00 | 276,500.00 | 267,000.00 | 273,000.00 | 265,692.16 | 33,258 |
| 21 Feb 2024 | 276,000.00 | 283,000.00 | 268,500.00 | 271,000.00 | 263,745.69 | 32,486 |
| 20 Feb 2024 | 283,500.00 | 283,500.00 | 272,000.00 | 276,000.00 | 268,611.88 | 44,847 |
| 19 Feb 2024 | 269,000.00 | 285,000.00 | 268,000.00 | 283,500.00 | 275,911.09 | 76,877 |
| 16 Feb 2024 | 257,500.00 | 267,500.00 | 253,500.00 | 266,000.00 | 258,879.55 | 76,035 |
| 15 Feb 2024 | 256,000.00 | 260,000.00 | 251,500.00 | 254,500.00 | 247,687.39 | 51,199 |
| 14 Feb 2024 | 259,500.00 | 262,500.00 | 251,000.00 | 255,000.00 | 248,174.00 | 62,832 |
| 13 Feb 2024 | 274,000.00 | 274,000.00 | 262,000.00 | 264,500.00 | 257,419.70 | 84,482 |
| 08 Feb 2024 | 273,000.00 | 287,000.00 | 269,000.00 | 271,000.00 | 263,745.69 | 98,057 |
| 07 Feb 2024 | 269,000.00 | 276,500.00 | 259,500.00 | 269,000.00 | 261,799.23 | 44,835 |
| 06 Feb 2024 | 270,500.00 | 275,000.00 | 261,000.00 | 267,000.00 | 259,852.78 | 57,103 |
| 05 Feb 2024 | 263,000.00 | 280,000.00 | 255,500.00 | 271,500.00 | 264,232.31 | 90,069 |
| 02 Feb 2024 | 266,500.00 | 268,000.00 | 253,000.00 | 263,500.00 | 256,446.47 | 80,064 |
| 01 Feb 2024 | 244,000.00 | 269,500.00 | 242,000.00 | 266,000.00 | 258,879.55 | 161,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.