Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43,100.00	43,800.00	42,950.00	43,350.00	36,919.31	12,790
2023-07-31	42,600.00	43,900.00	42,300.00	43,200.00	36,791.56	27,939
2023-07-28	41,150.00	42,800.00	41,150.00	42,600.00	36,280.56	25,067
2023-07-27	41,400.00	41,650.00	40,900.00	41,350.00	35,215.99	16,606
2023-07-26	41,950.00	42,150.00	40,600.00	40,900.00	34,832.75	63,605
2023-07-25	42,900.00	42,900.00	41,850.00	42,500.00	36,195.40	66,590
2023-07-24	43,550.00	43,550.00	42,900.00	42,900.00	36,536.06	29,650
2023-07-21	44,200.00	44,200.00	43,350.00	43,550.00	37,089.64	21,206
2023-07-20	43,900.00	44,000.00	43,100.00	44,000.00	37,472.88	20,260
2023-07-19	43,100.00	43,750.00	42,900.00	43,400.00	36,961.89	19,361
2023-07-18	45,100.00	45,500.00	43,300.00	43,500.00	37,047.05	40,907
2023-07-17	44,550.00	46,000.00	44,300.00	44,800.00	38,154.21	39,494
2023-07-14	43,800.00	44,550.00	43,600.00	44,550.00	37,941.29	26,600
2023-07-13	43,750.00	43,850.00	43,400.00	43,800.00	37,302.55	26,388
2023-07-12	43,700.00	44,300.00	43,600.00	43,750.00	37,259.97	15,606
2023-07-11	44,000.00	44,100.00	43,600.00	44,050.00	37,515.47	24,645
2023-07-10	43,400.00	43,800.00	43,200.00	43,750.00	37,259.97	13,854
2023-07-07	43,850.00	43,850.00	43,050.00	43,700.00	37,217.39	22,220
2023-07-06	43,500.00	43,950.00	43,100.00	43,850.00	37,345.13	24,038
2023-07-05	43,850.00	44,100.00	43,550.00	43,700.00	37,217.39	22,179
2023-07-04	44,200.00	44,250.00	43,800.00	43,850.00	37,345.13	13,398
2023-07-03	44,150.00	44,500.00	43,750.00	43,800.00	37,302.55	51,205
2023-06-30	44,250.00	45,100.00	44,050.00	44,450.00	37,856.13	20,207
2023-06-29	46,000.00	46,000.00	44,500.00	44,700.00	38,069.04	34,011
2023-06-28	45,950.00	46,800.00	45,850.00	46,000.00	38,494.87	33,232
2023-06-27	45,900.00	46,450.00	45,300.00	46,000.00	38,494.87	30,385
2023-06-26	45,100.00	46,000.00	44,500.00	45,700.00	38,243.82	22,546
2023-06-23	45,000.00	45,000.00	44,350.00	44,500.00	37,239.60	15,634
2023-06-22	45,000.00	45,150.00	44,300.00	44,700.00	37,406.97	13,877
2023-06-21	45,100.00	45,150.00	44,400.00	44,800.00	37,490.66	32,921
2023-06-20	45,500.00	45,500.00	44,600.00	45,200.00	37,825.39	33,848
2023-06-19	45,550.00	45,550.00	44,850.00	45,500.00	38,076.45	14,880
2023-06-16	44,650.00	45,550.00	44,650.00	45,550.00	38,118.29	20,820
2023-06-15	45,700.00	46,100.00	44,350.00	44,850.00	37,532.50	33,184
2023-06-14	46,900.00	47,350.00	45,650.00	45,900.00	38,411.19	57,904
2023-06-13	45,200.00	47,500.00	45,150.00	47,100.00	39,415.40	104,783
2023-06-12	44,400.00	45,100.00	44,000.00	45,100.00	37,741.71	42,048
2023-06-09	43,400.00	44,550.00	43,400.00	44,550.00	37,281.45	29,302
2023-06-08	43,500.00	44,000.00	43,150.00	43,650.00	36,528.28	11,222
2023-06-07	44,200.00	44,200.00	43,300.00	43,400.00	36,319.07	13,541
2023-06-05	43,700.00	44,050.00	43,450.00	43,850.00	36,695.65	22,636
2023-06-02	43,300.00	43,700.00	42,700.00	43,250.00	36,193.55	17,528
2023-06-01	43,250.00	43,250.00	42,850.00	43,200.00	36,151.70	9,872
2023-05-31	43,550.00	43,850.00	42,650.00	43,100.00	36,068.02	38,496
2023-05-30	43,100.00	43,650.00	43,000.00	43,550.00	36,444.60	21,715
2023-05-26	43,650.00	44,350.00	42,600.00	43,100.00	36,068.02	61,710
2023-05-25	45,450.00	45,550.00	42,100.00	43,650.00	36,528.28	98,982
2023-05-24	42,750.00	46,000.00	42,500.00	45,200.00	37,825.39	100,883
2023-05-23	42,450.00	42,900.00	42,450.00	42,750.00	35,775.12	13,776
2023-05-22	42,800.00	43,150.00	42,500.00	42,750.00	35,775.12	36,023
2023-05-19	42,650.00	42,650.00	42,050.00	42,350.00	35,440.39	26,836
2023-05-18	41,750.00	42,400.00	41,500.00	42,200.00	35,314.86	27,787
2023-05-17	40,900.00	41,500.00	40,900.00	41,450.00	34,687.23	13,013
2023-05-16	40,750.00	41,100.00	40,750.00	40,900.00	34,226.96	22,176
2023-05-15	41,000.00	41,350.00	40,650.00	40,750.00	34,101.43	20,681
2023-05-12	41,300.00	41,300.00	40,600.00	41,050.00	34,352.49	29,779
2023-05-11	41,950.00	41,950.00	40,800.00	40,950.00	34,268.80	34,310
2023-05-10	41,050.00	41,750.00	41,050.00	41,400.00	34,645.38	31,461
2023-05-09	41,600.00	41,750.00	40,600.00	41,450.00	34,687.23	74,442
2023-05-08	43,900.00	44,600.00	41,600.00	41,600.00	34,812.75	166,008

← NewerPage 14 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.