Kcc Glass Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38,950.00	39,700.00	38,900.00	39,500.00	33,640.43	8,379
2024-01-25	38,850.00	39,000.00	38,600.00	38,950.00	33,172.02	15,247
2024-01-24	39,100.00	39,150.00	38,750.00	38,850.00	33,086.85	19,695
2024-01-23	39,400.00	39,400.00	38,800.00	38,950.00	33,172.02	19,623
2024-01-22	39,400.00	39,550.00	38,750.00	39,300.00	33,470.10	13,833
2024-01-19	39,650.00	39,950.00	39,350.00	39,400.00	33,555.26	8,587
2024-01-18	39,550.00	39,700.00	39,400.00	39,550.00	33,683.01	17,427
2024-01-17	39,850.00	40,200.00	39,500.00	39,550.00	33,683.01	15,794
2024-01-16	40,250.00	40,250.00	39,950.00	40,000.00	34,066.26	9,282
2024-01-15	40,200.00	40,250.00	40,000.00	40,150.00	34,194.01	9,782
2024-01-12	40,100.00	40,200.00	39,950.00	40,200.00	34,236.59	12,255
2024-01-11	40,100.00	40,100.00	39,950.00	40,100.00	34,151.42	8,950
2024-01-10	40,250.00	40,250.00	39,900.00	40,000.00	34,066.26	10,957
2024-01-09	40,300.00	40,300.00	39,900.00	40,200.00	34,236.59	9,086
2024-01-08	40,000.00	40,250.00	39,950.00	40,000.00	34,066.26	10,532
2024-01-05	41,000.00	41,000.00	40,000.00	40,000.00	34,066.26	25,532
2024-01-04	40,850.00	40,900.00	40,300.00	40,400.00	34,406.92	19,448
2024-01-03	41,000.00	41,300.00	40,650.00	40,650.00	34,619.83	14,005
2024-01-02	41,050.00	41,400.00	40,700.00	41,000.00	34,917.91	23,559
2023-12-28	40,600.00	41,250.00	40,550.00	41,050.00	34,960.50	14,007
2023-12-27	41,050.00	41,200.00	40,500.00	40,600.00	34,577.25	26,789
2023-12-26	40,700.00	41,300.00	40,700.00	41,250.00	35,130.83	33,952
2023-12-22	40,750.00	40,750.00	40,350.00	40,600.00	34,577.25	26,154
2023-12-21	40,650.00	40,750.00	40,400.00	40,700.00	34,662.42	13,251
2023-12-20	39,900.00	40,650.00	39,900.00	40,650.00	34,619.83	42,212
2023-12-19	40,550.00	40,550.00	39,600.00	39,600.00	33,725.59	77,705
2023-12-18	40,350.00	40,650.00	40,350.00	40,350.00	34,364.34	26,463
2023-12-15	40,700.00	40,800.00	40,450.00	40,600.00	34,577.25	27,153
2023-12-14	40,800.00	41,000.00	40,550.00	40,700.00	34,662.42	17,444
2023-12-13	40,500.00	40,800.00	40,350.00	40,700.00	34,662.42	17,691
2023-12-12	40,400.00	40,500.00	40,250.00	40,350.00	34,364.34	15,192
2023-12-11	40,500.00	40,550.00	40,200.00	40,250.00	34,279.17	21,450
2023-12-08	40,900.00	40,900.00	40,300.00	40,450.00	34,449.50	32,927
2023-12-07	41,000.00	41,000.00	40,700.00	40,850.00	34,790.17	19,053
2023-12-06	41,350.00	41,350.00	40,950.00	41,000.00	34,917.91	8,809
2023-12-05	41,300.00	41,350.00	40,950.00	41,300.00	35,173.41	8,618
2023-12-04	40,850.00	41,500.00	40,800.00	41,200.00	35,088.24	16,312
2023-12-01	41,400.00	41,400.00	40,850.00	40,850.00	34,790.17	14,366
2023-11-30	41,000.00	41,450.00	40,950.00	41,450.00	35,301.16	13,788
2023-11-29	41,400.00	41,550.00	41,150.00	41,350.00	35,215.99	11,463
2023-11-28	41,450.00	41,750.00	41,200.00	41,400.00	35,258.58	20,668
2023-11-27	41,200.00	41,550.00	40,950.00	41,250.00	35,130.83	14,297
2023-11-24	41,350.00	41,650.00	41,050.00	41,200.00	35,088.24	20,645
2023-11-23	41,800.00	41,800.00	41,200.00	41,300.00	35,173.41	16,545
2023-11-22	41,700.00	41,850.00	41,400.00	41,650.00	35,471.49	16,275
2023-11-21	41,650.00	41,800.00	41,500.00	41,700.00	35,514.07	14,898
2023-11-20	41,150.00	42,150.00	41,150.00	41,650.00	35,471.49	20,815
2023-11-17	41,300.00	41,850.00	40,850.00	41,150.00	35,045.66	21,243
2023-11-16	41,000.00	41,450.00	40,800.00	41,300.00	35,173.41	11,979
2023-11-15	40,700.00	41,250.00	40,700.00	40,900.00	34,832.75	12,516
2023-11-14	40,700.00	40,900.00	40,500.00	40,700.00	34,662.42	7,321
2023-11-13	40,450.00	41,000.00	40,450.00	40,650.00	34,619.83	6,780
2023-11-10	41,300.00	41,300.00	40,500.00	40,800.00	34,747.58	12,012
2023-11-09	41,250.00	41,450.00	40,950.00	41,050.00	34,960.50	6,399
2023-11-08	41,100.00	41,500.00	41,000.00	41,300.00	35,173.41	12,275
2023-11-07	41,150.00	41,750.00	40,850.00	41,600.00	35,428.91	14,000
2023-11-06	41,200.00	41,450.00	40,700.00	41,150.00	35,045.66	12,101
2023-11-03	40,550.00	41,050.00	40,400.00	41,000.00	34,917.91	14,337
2023-11-02	40,400.00	40,650.00	40,300.00	40,500.00	34,492.09	9,983
2023-11-01	40,500.00	40,600.00	40,300.00	40,400.00	34,406.92	7,459

← NewerPage 12 of 21 · 1,226 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.