Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38,750.00	38,950.00	38,150.00	38,200.00	31,967.48	29,751
2023-02-06	39,200.00	39,300.00	38,450.00	38,750.00	32,427.74	25,298
2023-02-03	39,350.00	39,350.00	38,800.00	39,200.00	32,804.32	19,324
2023-02-02	39,350.00	39,400.00	38,600.00	38,900.00	32,553.27	26,281
2023-02-01	39,350.00	39,750.00	39,050.00	39,350.00	32,929.85	24,614
2023-01-31	38,500.00	39,700.00	38,250.00	39,350.00	32,929.85	21,854
2023-01-30	39,100.00	39,200.00	38,500.00	38,500.00	32,218.53	20,100
2023-01-27	38,700.00	39,500.00	38,700.00	39,100.00	32,720.64	35,847
2023-01-26	38,150.00	38,700.00	38,100.00	38,650.00	32,344.06	24,837
2023-01-25	38,600.00	38,700.00	37,900.00	38,150.00	31,925.64	25,138
2023-01-20	38,450.00	38,450.00	37,900.00	38,400.00	32,134.85	26,520
2023-01-19	37,750.00	38,500.00	37,300.00	38,400.00	32,134.85	24,096
2023-01-18	37,900.00	37,950.00	37,650.00	37,950.00	31,758.27	10,190
2023-01-17	38,050.00	38,150.00	37,700.00	37,950.00	31,758.27	21,471
2023-01-16	37,700.00	38,050.00	37,700.00	37,850.00	31,674.58	10,955
2023-01-13	37,700.00	38,000.00	37,500.00	37,700.00	31,549.06	18,418
2023-01-12	37,800.00	37,850.00	37,400.00	37,650.00	31,507.21	21,781
2023-01-11	38,000.00	38,200.00	37,400.00	37,700.00	31,549.06	17,357
2023-01-10	37,400.00	38,350.00	37,400.00	38,000.00	31,800.11	29,288
2023-01-09	36,550.00	38,100.00	36,550.00	37,500.00	31,381.69	27,440
2023-01-06	35,050.00	37,350.00	34,800.00	36,500.00	30,544.84	28,068
2023-01-05	35,200.00	35,700.00	35,100.00	35,400.00	29,624.31	13,411
2023-01-04	34,600.00	35,350.00	34,600.00	35,100.00	29,373.26	19,423
2023-01-03	35,900.00	35,950.00	34,850.00	35,050.00	29,331.42	26,233
2023-01-02	36,950.00	37,350.00	35,400.00	35,900.00	30,042.74	38,481
2022-12-29	37,150.00	37,500.00	36,800.00	36,950.00	30,921.42	31,086
2022-12-28	37,900.00	37,900.00	37,300.00	37,500.00	31,381.69	22,976
2022-12-27	37,500.00	38,350.00	37,300.00	38,350.00	30,921.42	50,320
2022-12-26	37,400.00	37,550.00	37,000.00	37,500.00	30,236.07	28,477
2022-12-23	37,850.00	37,850.00	37,200.00	37,300.00	30,074.81	48,765
2022-12-22	37,900.00	38,250.00	37,800.00	38,150.00	30,760.16	20,744
2022-12-21	37,800.00	38,250.00	37,550.00	37,950.00	30,598.91	22,191
2022-12-20	38,650.00	38,800.00	38,000.00	38,000.00	30,639.22	30,445
2022-12-19	39,100.00	39,250.00	38,700.00	38,800.00	31,284.26	12,489
2022-12-16	39,200.00	39,200.00	38,500.00	39,200.00	31,606.77	34,475
2022-12-15	39,800.00	40,000.00	39,100.00	39,300.00	31,687.40	28,905
2022-12-14	39,850.00	40,100.00	39,850.00	40,100.00	32,332.44	10,856
2022-12-13	39,950.00	40,100.00	39,650.00	39,850.00	32,130.87	18,410
2022-12-12	40,650.00	40,650.00	39,850.00	39,950.00	32,211.50	11,541
2022-12-09	39,700.00	40,650.00	39,700.00	40,650.00	32,775.90	10,322
2022-12-08	40,150.00	40,200.00	39,750.00	39,800.00	32,090.55	8,962
2022-12-07	40,000.00	40,200.00	39,700.00	39,850.00	32,130.87	15,161
2022-12-06	40,000.00	40,450.00	39,850.00	40,050.00	32,292.13	12,649
2022-12-05	40,550.00	40,900.00	40,350.00	40,550.00	32,695.27	8,131
2022-12-02	41,100.00	41,600.00	40,400.00	40,550.00	32,695.27	10,553
2022-12-01	41,500.00	42,250.00	41,000.00	41,000.00	33,058.11	15,822
2022-11-30	40,100.00	41,350.00	40,100.00	41,000.00	33,058.11	16,816
2022-11-29	40,000.00	40,550.00	40,000.00	40,300.00	32,493.70	7,827
2022-11-28	40,950.00	41,050.00	40,000.00	40,000.00	32,251.81	13,544
2022-11-25	41,200.00	41,200.00	40,750.00	40,950.00	33,017.79	5,841
2022-11-24	41,500.00	41,500.00	40,700.00	40,850.00	32,937.16	10,106
2022-11-23	40,700.00	41,250.00	40,500.00	41,200.00	33,219.36	11,261
2022-11-22	40,950.00	40,950.00	40,100.00	40,600.00	32,735.59	9,502
2022-11-21	42,400.00	42,400.00	40,400.00	40,750.00	32,856.53	27,336
2022-11-18	42,900.00	43,200.00	41,950.00	42,300.00	34,106.29	18,998
2022-11-17	43,650.00	43,700.00	42,550.00	42,900.00	34,590.07	19,224
2022-11-16	42,250.00	43,800.00	42,250.00	43,700.00	35,235.10	30,755
2022-11-15	41,650.00	43,450.00	41,650.00	42,650.00	34,388.49	29,520
2022-11-14	41,300.00	41,950.00	40,900.00	41,650.00	33,582.20	17,468
2022-11-11	41,300.00	41,400.00	40,700.00	41,200.00	33,219.36	34,409

← NewerPage 16 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.