Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 41,750.00 | 42,100.00 | 41,200.00 | 41,200.00 | 37,020.58 | 19,577 |
| 2024-07-23 | 42,250.00 | 42,400.00 | 41,550.00 | 41,650.00 | 37,424.93 | 22,801 |
| 2024-07-22 | 42,550.00 | 42,900.00 | 41,950.00 | 42,400.00 | 38,098.85 | 34,447 |
| 2024-07-19 | 42,900.00 | 42,900.00 | 42,200.00 | 42,700.00 | 38,368.42 | 34,670 |
| 2024-07-18 | 42,200.00 | 42,950.00 | 41,800.00 | 42,950.00 | 38,593.06 | 97,472 |
| 2024-07-17 | 40,900.00 | 42,600.00 | 40,700.00 | 42,150.00 | 37,874.21 | 129,404 |
| 2024-07-16 | 40,650.00 | 41,200.00 | 40,650.00 | 40,650.00 | 36,526.37 | 29,468 |
| 2024-07-15 | 40,250.00 | 40,800.00 | 40,250.00 | 40,650.00 | 36,526.37 | 27,719 |
| 2024-07-12 | 40,300.00 | 40,600.00 | 40,100.00 | 40,350.00 | 36,256.81 | 22,759 |
| 2024-07-11 | 40,150.00 | 40,300.00 | 40,050.00 | 40,100.00 | 36,032.17 | 5,978 |
| 2024-07-10 | 40,250.00 | 40,300.00 | 40,050.00 | 40,100.00 | 36,032.17 | 15,173 |
| 2024-07-09 | 39,950.00 | 40,250.00 | 39,950.00 | 40,200.00 | 36,122.02 | 25,035 |
| 2024-07-08 | 39,900.00 | 40,000.00 | 39,900.00 | 39,950.00 | 35,897.38 | 7,401 |
| 2024-07-05 | 40,250.00 | 40,250.00 | 39,900.00 | 39,900.00 | 35,852.46 | 21,106 |
| 2024-07-04 | 39,900.00 | 40,100.00 | 39,850.00 | 40,000.00 | 35,942.31 | 12,763 |
| 2024-07-03 | 40,100.00 | 40,100.00 | 39,800.00 | 39,900.00 | 35,852.46 | 15,309 |
| 2024-07-02 | 40,000.00 | 40,150.00 | 39,900.00 | 39,900.00 | 35,852.46 | 7,805 |
| 2024-07-01 | 39,950.00 | 40,200.00 | 39,800.00 | 40,050.00 | 35,987.24 | 14,019 |
| 2024-06-28 | 40,100.00 | 40,100.00 | 39,800.00 | 40,050.00 | 35,987.24 | 13,001 |
| 2024-06-27 | 40,300.00 | 40,300.00 | 39,850.00 | 39,900.00 | 35,852.46 | 25,312 |
| 2024-06-26 | 40,600.00 | 40,650.00 | 40,400.00 | 40,500.00 | 35,672.74 | 14,005 |
| 2024-06-25 | 40,400.00 | 40,600.00 | 40,250.00 | 40,600.00 | 35,760.82 | 21,157 |
| 2024-06-24 | 40,350.00 | 40,550.00 | 40,250.00 | 40,300.00 | 35,496.58 | 11,415 |
| 2024-06-21 | 40,400.00 | 40,700.00 | 40,200.00 | 40,300.00 | 35,496.58 | 17,734 |
| 2024-06-20 | 40,250.00 | 40,500.00 | 40,150.00 | 40,400.00 | 35,584.66 | 9,958 |
| 2024-06-19 | 40,350.00 | 40,400.00 | 40,200.00 | 40,200.00 | 35,408.50 | 11,499 |
| 2024-06-18 | 40,200.00 | 40,300.00 | 40,000.00 | 40,250.00 | 35,452.54 | 15,323 |
| 2024-06-17 | 40,150.00 | 40,350.00 | 39,900.00 | 40,200.00 | 35,408.50 | 15,397 |
| 2024-06-14 | 40,650.00 | 40,700.00 | 40,150.00 | 40,150.00 | 35,364.46 | 15,818 |
| 2024-06-13 | 40,000.00 | 40,800.00 | 40,000.00 | 40,650.00 | 35,804.86 | 30,600 |
| 2024-06-12 | 40,250.00 | 40,250.00 | 39,900.00 | 40,100.00 | 35,320.42 | 8,451 |
| 2024-06-11 | 40,400.00 | 40,400.00 | 39,900.00 | 40,050.00 | 35,276.38 | 18,920 |
| 2024-06-10 | 40,350.00 | 40,350.00 | 40,100.00 | 40,250.00 | 35,452.54 | 7,930 |
| 2024-06-07 | 40,500.00 | 40,650.00 | 40,150.00 | 40,350.00 | 35,540.62 | 18,608 |
| 2024-06-05 | 40,400.00 | 40,700.00 | 40,300.00 | 40,400.00 | 35,584.66 | 21,064 |
| 2024-06-04 | 40,700.00 | 40,700.00 | 40,250.00 | 40,400.00 | 35,584.66 | 11,945 |
| 2024-06-03 | 40,500.00 | 40,750.00 | 40,200.00 | 40,650.00 | 35,804.86 | 19,013 |
| 2024-05-31 | 39,850.00 | 40,400.00 | 39,700.00 | 40,400.00 | 35,584.66 | 24,473 |
| 2024-05-30 | 40,200.00 | 40,300.00 | 39,750.00 | 39,850.00 | 35,100.22 | 24,134 |
| 2024-05-29 | 40,500.00 | 40,500.00 | 40,100.00 | 40,250.00 | 35,452.54 | 14,498 |
| 2024-05-28 | 40,500.00 | 40,600.00 | 40,300.00 | 40,300.00 | 35,496.58 | 14,055 |
| 2024-05-27 | 40,450.00 | 40,750.00 | 40,300.00 | 40,500.00 | 35,672.74 | 17,895 |
| 2024-05-24 | 40,250.00 | 40,250.00 | 39,950.00 | 40,000.00 | 35,232.34 | 14,084 |
| 2024-05-23 | 40,350.00 | 40,400.00 | 40,150.00 | 40,250.00 | 35,452.54 | 12,887 |
| 2024-05-22 | 40,350.00 | 40,500.00 | 40,150.00 | 40,400.00 | 35,584.66 | 15,637 |
| 2024-05-21 | 40,600.00 | 40,600.00 | 40,300.00 | 40,400.00 | 35,584.66 | 17,321 |
| 2024-05-20 | 40,750.00 | 40,750.00 | 40,350.00 | 40,600.00 | 35,760.82 | 16,646 |
| 2024-05-17 | 40,750.00 | 40,900.00 | 40,450.00 | 40,750.00 | 35,892.95 | 10,240 |
| 2024-05-16 | 41,000.00 | 41,000.00 | 40,550.00 | 40,750.00 | 35,892.95 | 12,566 |
| 2024-05-14 | 40,850.00 | 40,900.00 | 40,700.00 | 40,900.00 | 36,025.07 | 14,727 |
| 2024-05-13 | 40,650.00 | 40,900.00 | 40,550.00 | 40,800.00 | 35,936.99 | 13,045 |
| 2024-05-10 | 40,600.00 | 40,950.00 | 40,300.00 | 40,650.00 | 35,804.86 | 29,780 |
| 2024-05-09 | 40,650.00 | 40,900.00 | 40,500.00 | 40,600.00 | 35,760.82 | 22,366 |
| 2024-05-08 | 40,550.00 | 40,950.00 | 40,500.00 | 40,650.00 | 35,804.86 | 14,188 |
| 2024-05-07 | 40,500.00 | 40,700.00 | 40,400.00 | 40,650.00 | 35,804.86 | 8,593 |
| 2024-05-03 | 40,200.00 | 40,600.00 | 40,100.00 | 40,450.00 | 35,628.70 | 8,796 |
| 2024-05-02 | 40,100.00 | 40,450.00 | 40,100.00 | 40,200.00 | 35,408.50 | 11,298 |
| 2024-04-30 | 40,350.00 | 40,400.00 | 40,000.00 | 40,100.00 | 35,320.42 | 18,120 |
| 2024-04-29 | 40,300.00 | 40,400.00 | 39,900.00 | 40,150.00 | 35,364.46 | 12,572 |
| 2024-04-26 | 39,950.00 | 40,300.00 | 39,850.00 | 40,200.00 | 35,408.50 | 11,186 |
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.