Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	40,350.00	40,600.00	39,900.00	40,500.00	34,492.09	6,868
2023-10-30	39,950.00	40,500.00	39,950.00	40,500.00	34,492.09	6,061
2023-10-27	39,700.00	40,250.00	39,600.00	39,950.00	34,023.67	13,060
2023-10-26	40,600.00	40,600.00	39,800.00	40,100.00	34,151.42	14,382
2023-10-25	41,000.00	41,100.00	40,550.00	40,850.00	34,790.17	6,175
2023-10-24	40,550.00	40,900.00	40,250.00	40,900.00	34,832.75	9,702
2023-10-23	40,550.00	40,700.00	40,200.00	40,500.00	34,492.09	6,255
2023-10-20	40,750.00	40,950.00	39,900.00	40,100.00	34,151.42	14,893
2023-10-19	41,250.00	41,250.00	40,600.00	40,750.00	34,705.00	12,480
2023-10-18	41,600.00	41,850.00	41,150.00	41,150.00	35,045.66	46,689
2023-10-17	41,650.00	41,850.00	41,350.00	41,600.00	35,428.91	6,143
2023-10-16	41,550.00	41,900.00	41,300.00	41,600.00	35,428.91	13,812
2023-10-13	41,400.00	41,550.00	41,050.00	41,550.00	35,386.32	8,316
2023-10-12	40,950.00	41,500.00	40,800.00	41,400.00	35,258.58	9,962
2023-10-11	41,400.00	42,000.00	40,950.00	40,950.00	34,875.33	17,324
2023-10-10	40,850.00	41,900.00	40,800.00	41,300.00	35,173.41	27,396
2023-10-06	40,400.00	40,900.00	40,400.00	40,850.00	34,790.17	6,525
2023-10-05	40,700.00	40,950.00	40,350.00	40,750.00	34,705.00	17,576
2023-10-04	40,800.00	40,950.00	40,500.00	40,650.00	34,619.83	16,341
2023-09-27	40,500.00	40,950.00	40,300.00	40,950.00	34,875.33	10,954
2023-09-26	40,800.00	41,050.00	40,400.00	40,450.00	34,449.50	13,623
2023-09-25	41,150.00	41,350.00	40,750.00	40,800.00	34,747.58	15,189
2023-09-22	41,450.00	41,450.00	40,700.00	41,300.00	35,173.41	17,410
2023-09-21	41,350.00	42,050.00	40,650.00	41,650.00	35,471.49	30,220
2023-09-20	41,400.00	41,900.00	41,100.00	41,800.00	35,599.24	16,148
2023-09-19	41,300.00	41,500.00	41,150.00	41,200.00	35,088.24	11,747
2023-09-18	41,550.00	41,700.00	41,100.00	41,300.00	35,173.41	12,267
2023-09-15	41,050.00	41,950.00	41,050.00	41,600.00	35,428.91	35,746
2023-09-14	40,300.00	41,200.00	40,300.00	41,200.00	35,088.24	30,593
2023-09-13	40,300.00	40,650.00	40,300.00	40,400.00	34,406.92	12,506
2023-09-12	41,050.00	41,050.00	40,500.00	40,500.00	34,492.09	13,196
2023-09-11	40,400.00	41,000.00	40,300.00	40,750.00	34,705.00	10,808
2023-09-08	41,100.00	41,100.00	40,350.00	40,400.00	34,406.92	29,083
2023-09-07	41,400.00	41,400.00	40,550.00	40,750.00	34,705.00	14,427
2023-09-06	41,350.00	41,500.00	41,050.00	41,050.00	34,960.50	6,839
2023-09-05	40,950.00	41,650.00	40,950.00	41,350.00	35,215.99	8,066
2023-09-04	41,350.00	41,500.00	41,000.00	41,300.00	35,173.41	12,291
2023-09-01	41,800.00	41,800.00	41,000.00	41,250.00	35,130.83	14,227
2023-08-31	41,100.00	41,850.00	40,900.00	41,850.00	35,641.82	24,006
2023-08-30	41,250.00	41,300.00	40,750.00	41,100.00	35,003.08	12,341
2023-08-29	40,500.00	41,200.00	40,500.00	41,050.00	34,960.50	12,029
2023-08-28	41,250.00	41,250.00	40,500.00	40,850.00	34,790.17	7,945
2023-08-25	40,550.00	40,550.00	40,100.00	40,450.00	34,449.50	9,791
2023-08-24	41,150.00	41,150.00	40,300.00	40,500.00	34,492.09	12,050
2023-08-23	40,200.00	40,850.00	39,950.00	40,800.00	34,747.58	21,822
2023-08-22	40,300.00	40,650.00	40,150.00	40,150.00	34,194.01	14,823
2023-08-21	40,550.00	41,200.00	40,300.00	40,300.00	34,321.75	14,962
2023-08-18	41,200.00	41,200.00	40,400.00	40,450.00	34,449.50	29,437
2023-08-17	40,100.00	41,350.00	39,950.00	41,200.00	35,088.24	30,009
2023-08-16	40,800.00	41,000.00	40,500.00	41,000.00	34,917.91	30,128
2023-08-14	40,850.00	42,950.00	40,850.00	41,550.00	35,386.32	19,832
2023-08-11	41,200.00	41,300.00	40,600.00	40,850.00	34,790.17	10,481
2023-08-10	41,300.00	41,300.00	40,600.00	40,750.00	34,705.00	23,666
2023-08-09	41,000.00	41,550.00	40,750.00	41,350.00	35,215.99	14,806
2023-08-08	41,500.00	41,550.00	40,250.00	41,100.00	35,003.08	50,811
2023-08-07	41,850.00	42,250.00	40,900.00	41,550.00	35,386.32	21,774
2023-08-04	41,900.00	41,900.00	41,050.00	41,650.00	35,471.49	15,316
2023-08-03	42,450.00	42,500.00	41,600.00	41,650.00	35,471.49	20,793
2023-08-02	43,050.00	43,950.00	42,400.00	42,450.00	36,152.82	19,544
2023-08-01	43,100.00	43,800.00	42,950.00	43,350.00	36,919.31	12,790

← NewerPage 13 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.