Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	47,000.00	49,200.00	43,000.00	43,850.00	36,695.65	193,981
2023-05-03	46,750.00	47,700.00	46,500.00	47,000.00	39,331.72	41,382
2023-05-02	46,400.00	47,300.00	46,050.00	46,750.00	39,122.50	48,242
2023-04-28	44,400.00	46,500.00	44,400.00	45,950.00	38,453.03	90,228
2023-04-27	44,200.00	44,450.00	43,400.00	44,300.00	37,072.23	31,688
2023-04-26	44,900.00	45,900.00	43,850.00	44,050.00	36,863.02	66,495
2023-04-25	44,600.00	44,950.00	44,100.00	44,500.00	37,239.60	50,248
2023-04-24	44,950.00	45,300.00	44,100.00	44,200.00	36,988.55	55,430
2023-04-21	44,900.00	45,400.00	44,150.00	44,800.00	37,490.66	64,387
2023-04-20	44,850.00	45,550.00	44,350.00	45,000.00	37,658.03	40,649
2023-04-19	44,300.00	46,100.00	43,800.00	45,050.00	37,699.87	88,606
2023-04-18	43,650.00	44,300.00	43,350.00	44,300.00	37,072.23	36,819
2023-04-17	43,900.00	44,350.00	42,900.00	43,750.00	36,611.97	50,435
2023-04-14	42,850.00	44,100.00	42,800.00	43,800.00	36,653.81	77,485
2023-04-13	41,750.00	42,900.00	41,200.00	42,850.00	35,858.81	49,785
2023-04-12	40,500.00	41,800.00	40,050.00	41,750.00	34,938.28	59,033
2023-04-11	39,300.00	40,250.00	38,900.00	40,000.00	33,473.80	26,237
2023-04-10	39,200.00	39,500.00	38,850.00	39,100.00	32,720.64	21,444
2023-04-07	39,750.00	39,750.00	39,350.00	39,400.00	32,971.69	12,863
2023-04-06	40,000.00	40,000.00	39,150.00	39,600.00	33,139.06	21,814
2023-04-05	40,350.00	40,350.00	39,650.00	40,000.00	33,473.80	25,909
2023-04-04	40,500.00	40,650.00	40,000.00	40,350.00	33,766.70	21,802
2023-04-03	39,750.00	40,450.00	39,700.00	40,100.00	33,557.49	28,927
2023-03-31	39,050.00	39,850.00	38,700.00	39,650.00	33,180.90	18,043
2023-03-30	38,500.00	39,150.00	38,250.00	39,050.00	32,678.80	19,223
2023-03-29	38,450.00	38,700.00	38,150.00	38,500.00	32,218.53	20,181
2023-03-28	37,900.00	38,550.00	37,900.00	38,200.00	31,967.48	21,507
2023-03-27	38,200.00	38,500.00	37,650.00	38,350.00	32,093.01	21,965
2023-03-24	38,050.00	38,750.00	37,550.00	38,350.00	32,093.01	22,332
2023-03-23	37,950.00	38,100.00	37,650.00	37,800.00	31,632.74	23,948
2023-03-22	38,050.00	38,100.00	37,650.00	37,950.00	31,758.27	17,401
2023-03-21	37,850.00	38,050.00	37,700.00	37,900.00	31,716.43	21,064
2023-03-20	37,600.00	38,150.00	37,450.00	37,800.00	31,632.74	14,516
2023-03-17	38,200.00	38,350.00	37,550.00	37,600.00	31,465.37	26,505
2023-03-16	38,050.00	38,250.00	37,150.00	37,600.00	31,465.37	28,694
2023-03-15	37,800.00	38,300.00	37,800.00	38,050.00	31,841.95	29,221
2023-03-14	39,050.00	39,100.00	37,750.00	37,950.00	31,758.27	33,230
2023-03-13	39,300.00	39,300.00	38,000.00	38,750.00	32,427.74	52,531
2023-03-10	39,350.00	39,850.00	39,350.00	39,550.00	33,097.22	26,411
2023-03-09	40,200.00	40,250.00	39,600.00	39,850.00	33,348.27	15,153
2023-03-08	40,650.00	40,650.00	39,800.00	39,900.00	33,390.12	29,986
2023-03-07	40,950.00	40,950.00	40,350.00	40,450.00	33,850.38	25,292
2023-03-06	41,600.00	41,600.00	40,500.00	40,850.00	34,185.12	29,376
2023-03-03	41,400.00	41,750.00	40,650.00	41,400.00	34,645.38	27,533
2023-03-02	41,000.00	41,900.00	40,750.00	41,100.00	34,394.33	32,930
2023-02-28	40,100.00	41,200.00	40,100.00	40,700.00	34,059.59	31,767
2023-02-27	40,150.00	40,650.00	39,750.00	40,250.00	33,683.01	14,448
2023-02-24	41,700.00	41,800.00	40,300.00	40,300.00	33,724.85	35,210
2023-02-23	41,350.00	41,700.00	41,050.00	41,300.00	34,561.70	25,491
2023-02-22	41,900.00	42,150.00	41,200.00	41,550.00	34,770.91	30,716
2023-02-21	40,300.00	42,300.00	40,000.00	42,150.00	35,273.02	63,781
2023-02-20	40,400.00	40,450.00	39,950.00	40,350.00	33,766.70	28,080
2023-02-17	39,200.00	40,850.00	38,800.00	40,500.00	33,892.22	52,795
2023-02-16	38,600.00	39,200.00	38,600.00	39,200.00	32,804.32	16,955
2023-02-15	39,500.00	39,500.00	38,300.00	38,550.00	32,260.38	23,292
2023-02-14	39,150.00	39,600.00	39,100.00	39,250.00	32,846.17	19,315
2023-02-13	39,600.00	39,600.00	39,000.00	39,300.00	32,888.01	18,349
2023-02-10	38,350.00	39,300.00	38,050.00	39,200.00	32,804.32	40,304
2023-02-09	38,550.00	38,550.00	37,900.00	38,000.00	31,800.11	24,920
2023-02-08	38,400.00	38,500.00	37,400.00	38,450.00	32,176.69	18,200

← NewerPage 15 of 21 · 1,227 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.