Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22,850.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | 14,291 |
| 2026-10-15 | 23,150.00 | 23,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,670 |
| 2026-10-14 | 23,400.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,550.00 | 5,776 |
| 2026-10-13 | 23,300.00 | 23,500.00 | 22,950.00 | 23,400.00 | 23,400.00 | 15,031 |
| 2026-10-12 | 23,500.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 3,896 |
| 2026-10-08 | 23,800.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | 5,372 |
| 2026-10-07 | 24,150.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 6,911 |
| 2026-10-06 | 24,300.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | 7,526 |
| 2026-10-02 | 23,700.00 | 24,300.00 | 23,550.00 | 24,250.00 | 24,250.00 | 8,334 |
| 2026-10-01 | 23,750.00 | 23,950.00 | 23,550.00 | 23,700.00 | 23,700.00 | 13,735 |
| 2026-09-30 | 23,700.00 | 23,850.00 | 23,600.00 | 23,750.00 | 23,750.00 | 3,355 |
| 2026-09-29 | 24,050.00 | 24,050.00 | 23,600.00 | 23,700.00 | 23,700.00 | 5,515 |
| 2026-09-28 | 23,800.00 | 24,150.00 | 23,250.00 | 24,050.00 | 24,050.00 | 5,319 |
| 2026-09-23 | 23,550.00 | 23,750.00 | 23,200.00 | 23,700.00 | 23,700.00 | 13,601 |
| 2026-09-22 | 23,950.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 14,989 |
| 2026-09-21 | 24,150.00 | 24,150.00 | 23,500.00 | 23,800.00 | 23,800.00 | 7,622 |
| 2026-09-18 | 24,500.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 19,614 |
| 2026-09-17 | 24,350.00 | 24,550.00 | 24,250.00 | 24,350.00 | 24,350.00 | 4,085 |
| 2026-09-16 | 24,500.00 | 24,550.00 | 24,250.00 | 24,550.00 | 24,550.00 | 5,091 |
| 2026-09-15 | 24,200.00 | 24,550.00 | 24,150.00 | 24,550.00 | 24,550.00 | 6,026 |
| 2026-09-14 | 24,650.00 | 24,750.00 | 24,150.00 | 24,700.00 | 24,700.00 | 7,527 |
| 2026-09-11 | 24,650.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 6,292 |
| 2026-09-10 | 24,750.00 | 24,900.00 | 23,950.00 | 24,900.00 | 24,900.00 | 61,408 |
| 2026-09-09 | 24,750.00 | 25,250.00 | 24,300.00 | 24,400.00 | 24,400.00 | 31,535 |
| 2026-09-08 | 25,000.00 | 25,300.00 | 24,600.00 | 24,700.00 | 24,700.00 | 21,820 |
| 2026-09-07 | 25,300.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,950.00 | 4,270 |
| 2026-09-04 | 24,950.00 | 25,200.00 | 24,800.00 | 25,050.00 | 25,050.00 | 6,147 |
| 2026-09-03 | 24,850.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 8,168 |
| 2026-09-02 | 25,300.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 7,610 |
| 2026-09-01 | 24,800.00 | 25,650.00 | 24,800.00 | 25,350.00 | 25,350.00 | 6,116 |
| 2026-08-31 | 25,300.00 | 25,300.00 | 24,650.00 | 25,250.00 | 25,250.00 | 4,174 |
| 2026-08-28 | 25,050.00 | 25,500.00 | 24,750.00 | 25,300.00 | 25,300.00 | 4,814 |
| 2026-08-27 | 25,050.00 | 25,250.00 | 24,750.00 | 25,050.00 | 25,050.00 | 7,658 |
| 2026-08-26 | 24,950.00 | 25,200.00 | 24,400.00 | 25,200.00 | 25,200.00 | 5,625 |
| 2026-08-25 | 24,850.00 | 24,950.00 | 24,450.00 | 24,850.00 | 24,850.00 | 4,591 |
| 2026-08-24 | 24,250.00 | 24,950.00 | 24,050.00 | 24,900.00 | 24,900.00 | 5,929 |
| 2026-08-21 | 24,800.00 | 24,800.00 | 23,800.00 | 24,300.00 | 24,300.00 | 8,614 |
| 2026-08-20 | 24,000.00 | 24,750.00 | 24,000.00 | 24,550.00 | 24,550.00 | 9,315 |
| 2026-08-19 | 24,400.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 8,098 |
| 2026-08-18 | 25,150.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | 7,888 |
| 2026-08-14 | 24,400.00 | 25,250.00 | 24,400.00 | 25,250.00 | 25,250.00 | 5,724 |
| 2026-08-13 | 25,050.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | 9,194 |
| 2026-08-12 | 25,750.00 | 26,150.00 | 24,850.00 | 25,050.00 | 25,050.00 | 19,781 |
| 2026-08-11 | 25,600.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 13,142 |
| 2026-08-10 | 25,000.00 | 26,100.00 | 24,850.00 | 25,850.00 | 25,850.00 | 22,193 |
| 2026-08-07 | 23,950.00 | 25,000.00 | 23,600.00 | 24,950.00 | 24,950.00 | 31,098 |
| 2026-08-06 | 23,200.00 | 23,950.00 | 23,200.00 | 23,800.00 | 23,800.00 | 11,202 |
| 2026-08-05 | 22,900.00 | 23,500.00 | 22,900.00 | 23,050.00 | 23,050.00 | 7,553 |
| 2026-08-04 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 9,852 |
| 2026-08-03 | 22,050.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 8,040 |
| 2026-07-31 | 22,150.00 | 22,450.00 | 21,800.00 | 22,000.00 | 22,000.00 | 14,939 |
| 2026-07-30 | 21,250.00 | 23,000.00 | 21,250.00 | 22,150.00 | 22,150.00 | 21,890 |
| 2026-07-29 | 22,300.00 | 22,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | 23,992 |
| 2026-07-28 | 22,700.00 | 22,750.00 | 21,900.00 | 21,900.00 | 21,900.00 | 11,020 |
| 2026-07-27 | 22,650.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,750.00 | 11,232 |
| 2026-07-24 | 22,800.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | 7,303 |
| 2026-07-23 | 22,500.00 | 22,950.00 | 22,200.00 | 22,800.00 | 22,800.00 | 15,225 |
| 2026-07-22 | 22,900.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,150.00 | 16,846 |
| 2026-07-21 | 22,450.00 | 22,800.00 | 22,300.00 | 22,500.00 | 21,906.59 | 22,283 |
| 2026-07-20 | 22,700.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,052.64 | 12,724 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 600.0000 KRW |
| 2026-02-26 | 1,000.0000 KRW |
| 2025-06-27 | 600.0000 KRW |
| 2025-02-27 | 1,000.0000 KRW |
| 2024-06-27 | 800.0000 KRW |
| 2024-02-28 | 1,400.0000 KRW |
| 2023-06-29 | 800.0000 KRW |
| 2022-12-28 | 1,400.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 2,100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.