KSE - Delayed Quote KRW

KCC Corporation (002380.KS)

280,500.00
+8,500.00
+(3.12%)
As of 12:54:00 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 26, 2025279,000.00283,500.00275,000.00280,500.00280,500.0017,618
May 23, 2025272,000.00277,500.00268,500.00272,000.00272,000.0017,731
May 22, 2025277,000.00284,000.00267,500.00270,500.00270,500.0065,178
May 21, 2025258,000.00273,500.00256,500.00270,500.00270,500.0036,034
May 20, 2025255,500.00260,500.00255,000.00258,000.00258,000.0015,581
May 19, 2025256,500.00258,500.00253,000.00253,500.00253,500.0012,802
May 16, 2025266,500.00270,000.00257,500.00259,000.00259,000.0025,681
May 15, 2025264,000.00268,500.00263,500.00265,000.00265,000.0018,786
May 14, 2025266,000.00270,000.00263,500.00265,000.00265,000.0017,140
May 13, 2025265,000.00268,500.00263,500.00264,500.00264,500.0017,309
May 12, 2025265,500.00269,500.00262,500.00267,500.00267,500.0020,296
May 9, 2025256,000.00264,000.00253,500.00262,000.00262,000.0026,844
May 8, 2025251,000.00258,000.00250,000.00255,000.00255,000.0023,747
May 7, 2025252,000.00253,000.00245,000.00250,000.00250,000.0021,101
May 2, 2025247,500.00255,500.00246,500.00252,500.00252,500.0016,988
Apr 30, 2025248,000.00250,000.00245,500.00249,500.00249,500.0011,078
Apr 29, 2025250,500.00251,500.00245,500.00248,500.00248,500.0020,250
Apr 28, 2025249,500.00253,000.00247,500.00249,500.00249,500.0012,830
Apr 25, 2025247,500.00252,000.00246,500.00249,000.00249,000.0017,251
Apr 24, 2025247,500.00249,000.00243,500.00246,500.00246,500.0012,565
Apr 23, 2025246,500.00251,000.00245,000.00247,000.00247,000.0026,101
Apr 22, 2025237,500.00245,000.00236,000.00243,000.00243,000.0021,307
Apr 21, 2025243,000.00243,000.00235,000.00237,500.00237,500.0025,397
Apr 18, 2025242,500.00244,000.00240,000.00242,500.00242,500.008,115
Apr 17, 2025240,000.00244,000.00238,000.00242,000.00242,000.0013,790
Apr 16, 2025241,500.00244,000.00237,500.00238,000.00238,000.0013,486
Apr 15, 2025242,000.00244,500.00239,500.00243,000.00243,000.0012,114
Apr 14, 2025242,500.00246,000.00239,000.00241,000.00241,000.0014,663
Apr 11, 2025239,000.00244,000.00237,500.00241,500.00241,500.0012,857
Apr 10, 2025244,500.00245,000.00237,500.00244,500.00244,500.0015,317
Apr 9, 2025237,500.00240,000.00231,000.00231,500.00231,500.0019,793
Apr 8, 2025245,000.00245,000.00239,000.00241,000.00241,000.0013,429
Apr 7, 2025248,500.00250,000.00239,000.00239,000.00239,000.0019,218
Apr 4, 2025251,000.00259,500.00251,000.00256,500.00256,500.0013,637
Apr 3, 2025259,000.00262,500.00253,000.00255,500.00255,500.0024,220
Apr 2, 2025263,000.00266,000.00256,500.00265,000.00265,000.0020,593
Apr 1, 2025259,500.00263,000.00256,000.00262,500.00262,500.0016,038
Mar 31, 2025263,000.00263,000.00252,500.00252,500.00252,500.0020,633
Mar 28, 2025267,500.00272,000.00264,000.00264,500.00264,500.0020,189
Mar 27, 2025272,000.00274,000.00268,000.00268,000.00268,000.0015,486
Mar 26, 2025276,500.00277,000.00273,000.00273,000.00273,000.008,719
Mar 25, 2025280,000.00281,500.00274,000.00274,500.00274,500.0013,347
Mar 24, 2025276,000.00284,500.00275,000.00282,000.00282,000.0027,728
Mar 21, 2025274,000.00279,000.00274,000.00274,500.00274,500.0015,512
Mar 20, 2025283,000.00285,000.00274,000.00274,000.00274,000.0016,065
Mar 19, 2025278,500.00286,500.00278,500.00283,000.00283,000.0028,006
Mar 18, 2025285,000.00285,000.00278,000.00278,500.00278,500.0021,808
Mar 17, 2025286,000.00289,500.00280,500.00281,500.00281,500.0021,782
Mar 14, 2025273,500.00286,000.00273,500.00284,000.00284,000.0043,821
Mar 13, 2025276,500.00282,000.00272,500.00273,000.00273,000.0038,697
Mar 12, 2025279,000.00285,000.00274,500.00276,500.00276,500.0046,512
Mar 11, 2025279,000.00286,000.00275,500.00278,500.00278,500.0049,944
Mar 10, 2025271,000.00285,000.00271,000.00282,500.00282,500.0046,575
Mar 7, 2025276,500.00277,000.00270,500.00272,000.00272,000.0029,332
Mar 6, 2025268,500.00276,500.00268,500.00275,000.00275,000.0034,051
Mar 5, 2025265,000.00270,000.00260,000.00267,500.00267,500.0032,758
Mar 4, 2025259,500.00267,500.00255,500.00263,500.00263,500.0023,027
Feb 28, 2025268,000.00268,500.00259,500.00259,500.00259,500.0044,149
Feb 27, 2025 9000 Dividend
Feb 27, 2025271,000.00274,000.00266,500.00269,500.00269,500.0027,808
Feb 26, 2025280,000.00284,000.00272,500.00276,000.00267,000.0034,309
Feb 25, 2025272,000.00282,500.00270,500.00277,000.00267,967.4141,283
Feb 24, 2025273,000.00277,000.00271,500.00274,000.00265,065.2219,593
Feb 21, 2025282,000.00283,500.00275,000.00275,500.00266,516.3129,388
Feb 20, 2025277,500.00283,000.00277,000.00278,500.00269,418.4727,760
Feb 19, 2025286,000.00286,000.00279,000.00280,000.00270,869.5637,957
Feb 18, 2025287,000.00287,000.00282,000.00286,000.00276,673.9122,498
Feb 17, 2025283,000.00286,000.00278,500.00286,000.00276,673.9139,271
Feb 14, 2025274,000.00280,500.00271,500.00277,000.00267,967.4125,649
Feb 13, 2025269,000.00280,000.00268,000.00272,500.00263,614.1350,257
Feb 12, 2025269,000.00271,500.00265,500.00267,500.00258,777.1717,262
Feb 11, 2025274,500.00275,000.00265,500.00266,500.00257,809.7837,287
Feb 10, 2025265,000.00275,000.00264,000.00271,500.00262,646.7556,333
Feb 7, 2025258,000.00268,500.00258,000.00263,000.00254,423.9255,875
Feb 6, 2025253,500.00262,000.00250,500.00258,500.00250,070.6642,709
Feb 5, 2025254,500.00258,500.00251,500.00252,500.00244,266.3124,176
Feb 4, 2025247,000.00255,500.00247,000.00252,000.00243,782.6134,346
Feb 3, 2025244,000.00248,000.00242,500.00245,500.00237,494.5618,215
Jan 31, 2025247,000.00255,500.00245,000.00248,500.00240,396.7324,393
Jan 24, 2025247,000.00248,500.00241,000.00245,000.00237,010.8824,979
Jan 23, 2025253,000.00253,000.00244,500.00245,000.00237,010.8826,764
Jan 22, 2025252,500.00255,500.00248,500.00250,500.00242,331.5321,921
Jan 21, 2025256,500.00256,500.00249,000.00251,500.00243,298.9218,084
Jan 20, 2025255,500.00260,000.00254,000.00255,500.00247,168.4821,402
Jan 17, 2025250,500.00258,000.00250,500.00254,500.00246,201.0926,289
Jan 16, 2025249,500.00256,000.00248,500.00253,500.00245,233.7026,268
Jan 15, 2025247,000.00250,000.00245,000.00247,000.00238,945.6617,334
Jan 14, 2025248,500.00249,500.00242,500.00245,000.00237,010.8827,111
Jan 13, 2025249,000.00252,500.00243,500.00245,000.00237,010.8826,100
Jan 10, 2025238,500.00253,000.00238,500.00251,000.00242,815.2250,483
Jan 9, 2025238,000.00242,000.00238,000.00239,500.00231,690.2223,238
Jan 8, 2025235,500.00243,000.00234,000.00240,000.00232,173.9224,050
Jan 7, 2025237,000.00243,000.00236,000.00238,000.00230,239.1323,224
Jan 6, 2025231,500.00238,000.00230,500.00237,000.00229,271.7329,058
Jan 3, 2025228,000.00236,500.00226,500.00230,500.00222,983.7017,288
Jan 2, 2025236,000.00236,500.00227,500.00228,000.00220,565.2225,459
Dec 30, 2024233,500.00237,500.00232,000.00235,500.00227,820.6614,986
Dec 27, 2024230,500.00236,000.00230,500.00233,000.00225,402.1714,162
Dec 26, 2024228,500.00236,000.00228,500.00232,500.00224,918.4824,939
Dec 24, 2024231,500.00232,500.00227,000.00228,500.00221,048.9213,451
Dec 23, 2024228,500.00232,500.00227,000.00231,000.00223,467.3914,563
Dec 20, 2024228,500.00230,500.00225,500.00228,000.00220,565.2218,318
Dec 19, 2024234,000.00234,000.00229,500.00230,500.00222,983.7024,179
Dec 18, 2024238,500.00239,500.00235,500.00238,000.00230,239.1315,474
Dec 17, 2024237,500.00238,500.00233,000.00237,500.00229,755.4413,864
Dec 16, 2024241,000.00242,500.00235,000.00236,500.00228,788.0515,726
Dec 13, 2024236,500.00241,500.00235,500.00240,000.00232,173.9212,729
Dec 12, 2024235,000.00238,500.00232,000.00238,500.00230,722.8326,032
Dec 11, 2024232,000.00235,000.00229,000.00232,500.00224,918.4817,897
Dec 10, 2024216,500.00234,500.00216,500.00234,500.00226,853.2731,156
Dec 9, 2024229,000.00230,000.00216,500.00216,500.00209,440.2234,281
Dec 6, 2024230,500.00234,000.00225,500.00234,000.00226,369.5624,014
Dec 5, 2024234,500.00236,000.00229,000.00230,500.00222,983.7015,037
Dec 4, 2024240,000.00240,500.00231,000.00234,500.00226,853.2738,033
Dec 3, 2024238,000.00244,000.00238,000.00243,500.00235,559.7817,745
Dec 2, 2024241,000.00241,500.00234,500.00236,000.00228,304.3417,129
Nov 29, 2024244,000.00244,500.00234,500.00241,500.00233,625.0023,234
Nov 28, 2024241,000.00246,000.00239,000.00243,000.00235,076.0922,484
Nov 27, 2024235,000.00241,500.00235,000.00239,000.00231,206.5322,496
Nov 26, 2024233,000.00237,500.00232,000.00236,000.00228,304.3418,586
Nov 25, 2024236,500.00237,500.00231,000.00233,500.00225,885.8841,844
Nov 22, 2024233,000.00239,000.00233,000.00234,000.00226,369.5621,025
Nov 21, 2024234,000.00238,500.00233,000.00233,000.00225,402.1712,286
Nov 20, 2024233,000.00237,000.00231,500.00233,500.00225,885.8810,904
Nov 19, 2024238,000.00240,500.00231,000.00234,000.00226,369.5634,859
Nov 18, 2024231,000.00242,500.00229,500.00240,000.00232,173.9226,882
Nov 15, 2024230,500.00232,000.00224,500.00230,500.00222,983.7024,211
Nov 14, 2024230,500.00234,500.00226,000.00228,000.00220,565.2235,800
Nov 13, 2024248,500.00248,500.00230,000.00231,000.00223,467.3940,782
Nov 12, 2024243,000.00248,500.00241,500.00243,500.00235,559.7822,677
Nov 11, 2024247,000.00250,500.00241,000.00243,000.00235,076.0919,567
Nov 8, 2024243,500.00254,500.00243,500.00249,000.00240,880.4431,284
Nov 7, 2024241,500.00247,500.00238,000.00241,500.00233,625.0030,812
Nov 6, 2024258,000.00258,000.00241,000.00241,500.00233,625.0072,822
Nov 5, 2024255,000.00268,000.00255,000.00256,000.00247,652.1740,988
Nov 4, 2024261,000.00263,000.00255,000.00256,500.00248,135.8833,422
Nov 1, 2024263,500.00267,000.00260,000.00260,000.00251,521.7320,043
Oct 31, 2024261,500.00267,000.00254,000.00262,500.00253,940.2229,606
Oct 30, 2024261,000.00265,000.00258,500.00261,500.00252,972.8315,966
Oct 29, 2024264,500.00266,000.00258,000.00260,000.00251,521.7315,045
Oct 28, 2024259,500.00270,500.00258,000.00263,500.00254,907.6125,153
Oct 25, 2024256,500.00263,000.00256,000.00258,000.00249,586.9522,819
Oct 24, 2024253,000.00257,500.00250,000.00257,000.00248,619.5633,907
Oct 23, 2024260,500.00262,000.00253,500.00255,500.00247,168.4847,770
Oct 22, 2024265,000.00266,500.00258,000.00260,500.00252,005.4443,063
Oct 21, 2024277,000.00278,000.00265,500.00266,500.00257,809.7856,553
Oct 18, 2024276,500.00280,000.00271,500.00277,000.00267,967.4126,873
Oct 17, 2024288,000.00290,500.00273,000.00276,500.00267,483.6941,359
Oct 16, 2024283,000.00293,000.00281,500.00288,000.00278,608.6929,742
Oct 15, 2024287,000.00288,500.00283,000.00283,000.00273,771.7528,037
Oct 14, 2024286,000.00292,000.00283,500.00286,500.00277,157.6323,348
Oct 11, 2024288,000.00291,500.00283,000.00284,000.00274,739.1324,132
Oct 10, 2024287,000.00292,500.00285,000.00285,000.00275,706.5335,468
Oct 8, 2024291,000.00291,000.00283,000.00284,000.00274,739.1338,343
Oct 7, 2024298,000.00298,000.00284,500.00291,000.00281,510.8854,542
Oct 4, 2024302,000.00306,500.00294,500.00295,500.00285,864.1333,329
Oct 2, 2024298,000.00305,000.00294,500.00298,000.00288,282.6325,883
Sep 30, 2024311,500.00314,000.00301,500.00301,500.00291,668.4722,747
Sep 27, 2024306,500.00319,500.00304,000.00308,500.00298,440.2239,635
Sep 26, 2024304,000.00309,000.00302,500.00307,500.00297,472.8423,918
Sep 25, 2024318,500.00322,000.00302,000.00302,000.00292,152.1960,979
Sep 24, 2024305,500.00319,500.00297,500.00314,500.00304,244.5654,003
Sep 23, 2024309,500.00310,500.00301,000.00305,000.00295,054.3423,707
Sep 20, 2024291,500.00312,500.00285,000.00310,500.00300,375.0067,208
Sep 19, 2024293,000.00293,500.00284,500.00289,500.00280,059.7814,979
Sep 13, 2024282,000.00295,000.00282,000.00289,000.00279,576.0926,946
Sep 12, 2024283,500.00284,000.00280,000.00281,500.00272,320.6625,601
Sep 11, 2024287,500.00288,500.00280,000.00281,000.00271,836.9723,009
Sep 10, 2024297,000.00298,000.00286,000.00286,000.00276,673.9120,197
Sep 9, 2024296,000.00298,500.00287,500.00295,000.00285,380.4420,210
Sep 6, 2024301,500.00308,500.00297,500.00298,500.00288,766.3133,606
Sep 5, 2024303,500.00305,000.00295,000.00300,000.00290,217.4129,760
Sep 4, 2024295,000.00308,500.00292,000.00303,500.00293,603.2549,305
Sep 3, 2024287,500.00309,000.00286,500.00300,000.00290,217.4154,416
Sep 2, 2024286,500.00288,000.00281,500.00286,500.00277,157.6316,220
Aug 30, 2024290,500.00291,000.00284,500.00286,500.00277,157.6320,583
Aug 29, 2024291,000.00293,000.00286,500.00288,000.00278,608.6920,010
Aug 28, 2024296,500.00306,500.00291,500.00292,000.00282,478.2544,259
Aug 27, 2024298,000.00299,000.00292,500.00294,000.00284,413.0320,085
Aug 26, 2024302,000.00306,000.00292,500.00298,000.00288,282.6330,205
Aug 23, 2024297,500.00306,000.00296,000.00300,000.00290,217.4119,560
Aug 22, 2024303,500.00307,500.00297,500.00297,500.00287,798.9130,818
Aug 21, 2024306,500.00308,500.00297,500.00300,000.00290,217.4124,940
Aug 20, 2024306,000.00311,500.00301,500.00305,500.00295,538.0325,477
Aug 19, 2024307,500.00307,500.00300,000.00303,500.00293,603.2517,421
Aug 16, 2024301,500.00308,000.00299,500.00302,500.00292,635.8832,342
Aug 14, 2024305,000.00306,500.00294,000.00297,000.00287,315.2231,438
Aug 13, 2024303,500.00309,000.00298,000.00304,000.00294,086.9731,820
Aug 12, 2024297,500.00310,000.00293,500.00307,000.00296,989.1330,368
Aug 9, 2024295,500.00305,000.00290,500.00292,500.00282,961.9740,411
Aug 8, 2024282,000.00294,000.00274,500.00294,000.00284,413.0340,799
Aug 7, 2024291,500.00300,000.00284,000.00285,000.00275,706.5352,401
Aug 6, 2024289,000.00302,000.00277,500.00297,000.00287,315.2258,599
Aug 5, 2024297,000.00300,500.00270,500.00278,000.00268,934.7866,915
Aug 2, 2024325,500.00325,500.00303,500.00304,500.00294,570.6638,434
Aug 1, 2024326,000.00339,500.00320,000.00330,000.00319,239.1337,145
Jul 31, 2024331,000.00338,000.00323,500.00328,500.00317,788.0333,642
Jul 30, 2024323,000.00340,000.00321,500.00332,000.00321,173.9142,776
Jul 29, 2024334,500.00343,000.00325,000.00326,000.00315,369.5639,958
Jul 26, 2024327,000.00344,500.00325,500.00329,500.00318,755.4444,955
Jul 25, 2024325,500.00339,500.00321,500.00328,000.00317,304.3434,580
Jul 24, 2024312,000.00334,500.00307,500.00331,500.00320,690.2242,889
Jul 23, 2024318,500.00325,500.00313,500.00315,500.00305,211.9716,461
Jul 22, 2024327,000.00327,000.00310,500.00316,500.00306,179.3424,655
Jul 19, 2024330,000.00330,000.00319,000.00326,500.00315,853.2525,898
Jul 18, 2024337,500.00338,000.00325,000.00330,500.00319,722.8441,029
Jul 17, 2024328,000.00345,000.00318,500.00337,500.00326,494.5668,502
Jul 16, 2024336,000.00338,500.00324,500.00325,000.00314,402.1935,649
Jul 15, 2024326,500.00342,500.00325,000.00335,000.00324,076.0981,865
Jul 12, 2024314,000.00327,500.00305,000.00314,000.00303,760.8841,315
Jul 11, 2024309,000.00311,500.00306,500.00308,000.00297,956.5324,358
Jul 10, 2024304,000.00310,500.00299,500.00308,500.00298,440.2219,468
Jul 9, 2024320,500.00321,000.00304,000.00305,500.00295,538.0328,880
Jul 8, 2024315,500.00326,000.00314,000.00318,000.00307,630.4415,262
Jul 5, 2024320,500.00331,000.00313,500.00315,000.00304,728.2539,947
Jul 4, 2024309,000.00323,500.00306,000.00319,500.00309,081.5342,548
Jul 3, 2024300,500.00310,500.00300,500.00307,000.00296,989.1328,340
Jul 2, 2024302,500.00308,000.00298,500.00298,500.00288,766.3120,707
Jul 1, 2024309,000.00311,000.00303,500.00305,500.00295,538.0313,994
Jun 28, 2024301,500.00320,500.00301,500.00308,500.00298,440.2246,644
Jun 27, 2024 1000 Dividend
Jun 27, 2024298,000.00306,000.00291,000.00301,500.00291,668.4730,854
Jun 26, 2024307,000.00309,000.00301,000.00301,000.00290,217.4125,468
Jun 25, 2024284,000.00312,000.00282,500.00307,000.00296,002.4785,476
Jun 24, 2024283,500.00286,000.00274,500.00277,000.00267,077.1614,912
Jun 21, 2024282,500.00286,500.00278,000.00283,500.00273,344.3123,975
Jun 20, 2024278,000.00283,500.00278,000.00281,500.00271,415.9410,583
Jun 19, 2024279,000.00282,500.00277,500.00280,000.00269,969.6911,365
Jun 18, 2024281,000.00281,500.00277,000.00277,000.00267,077.1611,502
Jun 17, 2024279,500.00287,000.00277,500.00279,500.00269,487.5913,586
Jun 14, 2024280,000.00285,500.00277,000.00279,000.00269,005.5017,535
Jun 13, 2024288,000.00292,500.00280,000.00280,000.00269,969.6931,277
Jun 12, 2024281,000.00289,500.00277,000.00288,000.00277,683.0928,030
Jun 11, 2024288,000.00289,500.00280,000.00280,000.00269,969.6934,490
Jun 10, 2024291,500.00294,000.00284,000.00285,500.00275,272.6636,969
Jun 7, 2024298,000.00306,500.00292,000.00296,000.00285,396.5329,634
Jun 5, 2024297,000.00308,500.00292,500.00301,500.00290,699.5042,098
Jun 4, 2024296,500.00303,500.00294,500.00297,000.00286,360.6925,630
Jun 3, 2024294,500.00304,500.00290,500.00301,000.00290,217.4122,171
May 31, 2024307,000.00307,000.00288,000.00294,000.00283,468.1651,490
May 30, 2024302,000.00307,500.00300,000.00302,500.00291,663.6917,049
May 29, 2024297,000.00309,000.00295,500.00307,500.00296,484.5627,613
May 28, 2024301,500.00307,500.00298,500.00299,500.00288,771.1622,171
May 27, 2024302,500.00306,500.00298,000.00301,000.00290,217.4129,161
Waiting for permission
Allow microphone access to enable voice search

Try again.