Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 39,900.00 | 40,200.00 | 39,900.00 | 39,950.00 | 35,188.30 | 9,638 |
| 2024-04-24 | 39,700.00 | 40,150.00 | 39,700.00 | 39,950.00 | 35,188.30 | 8,191 |
| 2024-04-23 | 39,650.00 | 39,900.00 | 39,600.00 | 39,700.00 | 34,968.10 | 7,921 |
| 2024-04-22 | 39,350.00 | 39,750.00 | 39,350.00 | 39,750.00 | 35,012.14 | 8,135 |
| 2024-04-19 | 39,550.00 | 39,600.00 | 38,850.00 | 39,350.00 | 34,659.81 | 18,201 |
| 2024-04-18 | 39,550.00 | 39,700.00 | 39,350.00 | 39,350.00 | 34,659.81 | 11,257 |
| 2024-04-17 | 39,550.00 | 39,600.00 | 39,250.00 | 39,300.00 | 34,615.77 | 25,785 |
| 2024-04-16 | 39,000.00 | 39,500.00 | 38,850.00 | 39,350.00 | 34,659.81 | 13,112 |
| 2024-04-15 | 39,650.00 | 39,700.00 | 38,800.00 | 39,300.00 | 34,615.77 | 34,935 |
| 2024-04-12 | 40,050.00 | 40,100.00 | 39,650.00 | 39,750.00 | 35,012.14 | 26,300 |
| 2024-04-11 | 40,200.00 | 40,250.00 | 39,900.00 | 40,050.00 | 35,276.38 | 21,856 |
| 2024-04-09 | 40,650.00 | 40,650.00 | 40,200.00 | 40,200.00 | 35,408.50 | 14,141 |
| 2024-04-08 | 40,350.00 | 40,450.00 | 40,200.00 | 40,300.00 | 35,496.58 | 16,703 |
| 2024-04-05 | 40,500.00 | 41,500.00 | 40,200.00 | 40,350.00 | 35,540.62 | 24,230 |
| 2024-04-04 | 40,550.00 | 40,700.00 | 40,400.00 | 40,500.00 | 35,672.74 | 18,365 |
| 2024-04-03 | 40,650.00 | 40,700.00 | 40,000.00 | 40,550.00 | 35,716.78 | 24,268 |
| 2024-04-02 | 41,050.00 | 41,050.00 | 40,650.00 | 40,650.00 | 35,804.86 | 20,289 |
| 2024-04-01 | 40,550.00 | 41,200.00 | 40,300.00 | 40,950.00 | 36,069.11 | 29,905 |
| 2024-03-29 | 41,200.00 | 41,400.00 | 40,500.00 | 40,600.00 | 35,760.82 | 32,618 |
| 2024-03-28 | 41,450.00 | 41,500.00 | 40,850.00 | 41,200.00 | 36,289.31 | 26,307 |
| 2024-03-27 | 41,550.00 | 41,550.00 | 41,150.00 | 41,450.00 | 36,509.51 | 29,103 |
| 2024-03-26 | 40,850.00 | 41,550.00 | 40,850.00 | 41,350.00 | 36,421.43 | 30,907 |
| 2024-03-25 | 41,300.00 | 41,300.00 | 40,750.00 | 40,800.00 | 35,936.99 | 12,838 |
| 2024-03-22 | 41,300.00 | 41,300.00 | 40,800.00 | 41,250.00 | 36,333.35 | 15,626 |
| 2024-03-21 | 41,450.00 | 41,450.00 | 40,900.00 | 41,050.00 | 36,157.19 | 23,082 |
| 2024-03-20 | 40,700.00 | 41,350.00 | 40,600.00 | 41,150.00 | 36,245.27 | 36,370 |
| 2024-03-19 | 40,650.00 | 40,800.00 | 40,400.00 | 40,550.00 | 35,716.78 | 19,799 |
| 2024-03-18 | 40,750.00 | 40,750.00 | 40,400.00 | 40,650.00 | 35,804.86 | 14,085 |
| 2024-03-15 | 40,750.00 | 41,150.00 | 40,350.00 | 40,550.00 | 35,716.78 | 13,621 |
| 2024-03-14 | 40,800.00 | 41,200.00 | 40,400.00 | 40,800.00 | 35,936.99 | 21,138 |
| 2024-03-13 | 40,400.00 | 40,750.00 | 40,250.00 | 40,750.00 | 35,892.95 | 29,803 |
| 2024-03-12 | 40,500.00 | 40,900.00 | 40,150.00 | 40,500.00 | 35,672.74 | 25,803 |
| 2024-03-11 | 40,550.00 | 41,000.00 | 40,550.00 | 40,750.00 | 35,892.95 | 6,581 |
| 2024-03-08 | 40,900.00 | 41,050.00 | 40,650.00 | 41,000.00 | 36,113.15 | 16,529 |
| 2024-03-07 | 41,000.00 | 41,000.00 | 40,500.00 | 40,950.00 | 36,069.11 | 12,611 |
| 2024-03-06 | 40,850.00 | 41,100.00 | 40,650.00 | 40,800.00 | 35,936.99 | 13,241 |
| 2024-03-05 | 40,650.00 | 41,050.00 | 40,500.00 | 40,750.00 | 35,892.95 | 20,353 |
| 2024-03-04 | 41,050.00 | 41,300.00 | 40,500.00 | 40,850.00 | 35,981.03 | 27,132 |
| 2024-02-29 | 41,150.00 | 41,500.00 | 40,900.00 | 41,050.00 | 36,157.19 | 22,310 |
| 2024-02-28 | 41,650.00 | 41,650.00 | 40,950.00 | 41,200.00 | 36,289.31 | 25,665 |
| 2024-02-27 | 42,650.00 | 42,700.00 | 42,250.00 | 42,300.00 | 36,025.07 | 24,735 |
| 2024-02-26 | 42,400.00 | 42,700.00 | 42,350.00 | 42,450.00 | 36,152.82 | 21,766 |
| 2024-02-23 | 42,450.00 | 42,850.00 | 42,300.00 | 42,600.00 | 36,280.56 | 22,535 |
| 2024-02-22 | 42,350.00 | 42,750.00 | 42,000.00 | 42,450.00 | 36,152.82 | 17,030 |
| 2024-02-21 | 43,050.00 | 43,300.00 | 42,250.00 | 42,550.00 | 36,237.98 | 18,323 |
| 2024-02-20 | 43,800.00 | 43,800.00 | 43,000.00 | 43,050.00 | 36,663.81 | 23,096 |
| 2024-02-19 | 42,850.00 | 43,650.00 | 42,800.00 | 43,500.00 | 37,047.05 | 27,772 |
| 2024-02-16 | 42,400.00 | 43,100.00 | 42,200.00 | 42,800.00 | 36,450.90 | 29,552 |
| 2024-02-15 | 42,450.00 | 42,900.00 | 42,350.00 | 42,350.00 | 36,067.65 | 15,152 |
| 2024-02-14 | 42,150.00 | 43,000.00 | 42,050.00 | 42,400.00 | 36,110.23 | 39,249 |
| 2024-02-13 | 43,350.00 | 43,500.00 | 42,300.00 | 42,400.00 | 36,110.23 | 73,548 |
| 2024-02-08 | 40,900.00 | 43,350.00 | 40,900.00 | 43,350.00 | 36,919.31 | 123,753 |
| 2024-02-07 | 40,750.00 | 41,200.00 | 40,600.00 | 40,800.00 | 34,747.58 | 20,974 |
| 2024-02-06 | 41,400.00 | 41,400.00 | 40,700.00 | 40,750.00 | 34,705.00 | 18,554 |
| 2024-02-05 | 41,200.00 | 41,500.00 | 40,500.00 | 41,450.00 | 35,301.16 | 41,583 |
| 2024-02-02 | 40,600.00 | 41,100.00 | 40,300.00 | 40,950.00 | 34,875.33 | 35,582 |
| 2024-02-01 | 39,900.00 | 40,750.00 | 39,600.00 | 40,400.00 | 34,406.92 | 38,899 |
| 2024-01-31 | 40,200.00 | 40,200.00 | 39,550.00 | 39,900.00 | 33,981.09 | 23,759 |
| 2024-01-30 | 40,100.00 | 40,250.00 | 39,900.00 | 39,900.00 | 33,981.09 | 23,191 |
| 2024-01-29 | 39,500.00 | 40,050.00 | 39,400.00 | 39,950.00 | 34,023.67 | 13,089 |
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.