Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 40,450.00 | 41,000.00 | 40,000.00 | 40,500.00 | 32,654.96 | 35,448 |
| 2022-11-09 | 39,950.00 | 40,800.00 | 39,750.00 | 40,500.00 | 32,654.96 | 32,968 |
| 2022-11-08 | 40,300.00 | 41,100.00 | 39,550.00 | 39,750.00 | 32,050.24 | 38,528 |
| 2022-11-07 | 39,500.00 | 40,200.00 | 39,100.00 | 39,950.00 | 32,211.50 | 27,323 |
| 2022-11-04 | 38,750.00 | 41,550.00 | 38,300.00 | 40,000.00 | 32,251.81 | 48,478 |
| 2022-11-03 | 39,250.00 | 39,700.00 | 38,800.00 | 39,050.00 | 31,485.83 | 17,429 |
| 2022-11-02 | 39,000.00 | 40,250.00 | 38,800.00 | 39,650.00 | 31,969.61 | 25,377 |
| 2022-11-01 | 38,950.00 | 39,550.00 | 38,600.00 | 39,200.00 | 31,606.77 | 17,777 |
| 2022-10-31 | 38,600.00 | 38,900.00 | 38,250.00 | 38,700.00 | 31,203.63 | 12,766 |
| 2022-10-28 | 38,400.00 | 38,600.00 | 37,800.00 | 38,600.00 | 31,123.00 | 17,215 |
| 2022-10-27 | 37,100.00 | 38,300.00 | 37,050.00 | 38,250.00 | 30,840.79 | 36,555 |
| 2022-10-26 | 38,850.00 | 38,850.00 | 37,050.00 | 37,100.00 | 29,913.55 | 64,022 |
| 2022-10-25 | 39,600.00 | 40,000.00 | 38,300.00 | 38,500.00 | 31,042.37 | 46,836 |
| 2022-10-24 | 40,150.00 | 41,500.00 | 39,300.00 | 39,550.00 | 31,888.98 | 22,865 |
| 2022-10-21 | 40,100.00 | 40,550.00 | 39,350.00 | 40,000.00 | 32,251.81 | 20,564 |
| 2022-10-20 | 40,900.00 | 41,200.00 | 40,100.00 | 40,100.00 | 32,332.44 | 55,861 |
| 2022-10-19 | 41,900.00 | 42,250.00 | 40,500.00 | 40,900.00 | 32,977.48 | 14,778 |
| 2022-10-18 | 40,950.00 | 41,700.00 | 40,200.00 | 41,700.00 | 33,622.51 | 14,534 |
| 2022-10-17 | 39,700.00 | 40,800.00 | 39,500.00 | 40,200.00 | 32,413.07 | 8,919 |
| 2022-10-14 | 40,000.00 | 40,800.00 | 39,950.00 | 40,200.00 | 32,413.07 | 17,916 |
| 2022-10-13 | 40,400.00 | 40,400.00 | 39,450.00 | 39,600.00 | 31,929.29 | 11,038 |
| 2022-10-12 | 39,500.00 | 40,500.00 | 39,500.00 | 40,400.00 | 32,574.33 | 14,313 |
| 2022-10-11 | 42,150.00 | 42,150.00 | 40,250.00 | 40,250.00 | 32,453.38 | 29,432 |
| 2022-10-07 | 41,100.00 | 42,750.00 | 40,600.00 | 42,600.00 | 34,348.18 | 17,937 |
| 2022-10-06 | 41,750.00 | 41,750.00 | 41,100.00 | 41,300.00 | 33,299.99 | 19,163 |
| 2022-10-05 | 40,800.00 | 41,600.00 | 40,100.00 | 41,500.00 | 33,461.25 | 20,371 |
| 2022-10-04 | 40,500.00 | 40,800.00 | 40,100.00 | 40,650.00 | 32,775.90 | 16,007 |
| 2022-09-30 | 39,000.00 | 40,050.00 | 38,750.00 | 39,950.00 | 32,211.50 | 16,963 |
| 2022-09-29 | 40,000.00 | 40,750.00 | 39,200.00 | 39,500.00 | 31,848.66 | 27,682 |
| 2022-09-28 | 41,500.00 | 41,500.00 | 39,200.00 | 39,550.00 | 31,888.98 | 48,925 |
| 2022-09-27 | 42,100.00 | 42,250.00 | 40,750.00 | 41,300.00 | 33,299.99 | 45,286 |
| 2022-09-26 | 43,800.00 | 44,200.00 | 42,150.00 | 42,250.00 | 34,065.97 | 47,773 |
| 2022-09-23 | 45,600.00 | 46,300.00 | 44,150.00 | 44,550.00 | 35,920.45 | 24,992 |
| 2022-09-22 | 46,100.00 | 46,400.00 | 45,650.00 | 45,900.00 | 37,008.95 | 20,093 |
| 2022-09-21 | 46,500.00 | 46,900.00 | 46,200.00 | 46,450.00 | 37,452.41 | 8,089 |
| 2022-09-20 | 46,150.00 | 47,250.00 | 46,150.00 | 46,750.00 | 37,694.30 | 11,274 |
| 2022-09-19 | 47,350.00 | 47,350.00 | 46,050.00 | 46,150.00 | 37,210.53 | 24,935 |
| 2022-09-16 | 48,150.00 | 48,950.00 | 46,900.00 | 47,400.00 | 38,218.40 | 36,725 |
| 2022-09-15 | 49,700.00 | 49,700.00 | 48,400.00 | 48,650.00 | 39,226.26 | 11,220 |
| 2022-09-14 | 48,350.00 | 49,300.00 | 48,300.00 | 48,900.00 | 39,427.84 | 16,058 |
| 2022-09-13 | 49,550.00 | 49,950.00 | 49,300.00 | 49,500.00 | 39,911.62 | 13,959 |
| 2022-09-08 | 49,700.00 | 50,400.00 | 48,900.00 | 49,050.00 | 39,548.78 | 28,415 |
| 2022-09-07 | 51,400.00 | 51,500.00 | 49,400.00 | 49,650.00 | 40,032.56 | 33,467 |
| 2022-09-06 | 51,700.00 | 51,700.00 | 50,400.00 | 51,100.00 | 41,201.69 | 22,046 |
| 2022-09-05 | 52,000.00 | 52,400.00 | 51,300.00 | 51,500.00 | 41,524.21 | 25,254 |
| 2022-09-02 | 52,100.00 | 52,800.00 | 51,300.00 | 51,500.00 | 41,524.21 | 52,306 |
| 2022-09-01 | 49,950.00 | 52,300.00 | 49,950.00 | 51,300.00 | 41,362.95 | 50,031 |
| 2022-08-31 | 49,900.00 | 51,700.00 | 48,800.00 | 50,400.00 | 40,637.28 | 38,479 |
| 2022-08-30 | 51,700.00 | 52,500.00 | 50,000.00 | 50,100.00 | 40,395.39 | 67,593 |
| 2022-08-29 | 48,850.00 | 53,100.00 | 48,500.00 | 51,600.00 | 41,604.84 | 206,579 |
| 2022-08-26 | 49,700.00 | 50,100.00 | 49,100.00 | 49,350.00 | 39,790.67 | 19,032 |
| 2022-08-25 | 49,050.00 | 49,700.00 | 49,000.00 | 49,300.00 | 39,750.36 | 28,549 |
| 2022-08-24 | 49,100.00 | 50,100.00 | 49,100.00 | 49,300.00 | 39,750.36 | 13,277 |
| 2022-08-23 | 50,400.00 | 50,400.00 | 49,050.00 | 49,050.00 | 39,548.78 | 27,568 |
| 2022-08-22 | 50,800.00 | 51,000.00 | 49,900.00 | 50,500.00 | 40,717.91 | 25,549 |
| 2022-08-19 | 51,300.00 | 51,700.00 | 50,400.00 | 51,500.00 | 41,524.21 | 20,240 |
| 2022-08-18 | 50,400.00 | 51,700.00 | 49,800.00 | 51,300.00 | 41,362.95 | 26,235 |
| 2022-08-17 | 50,400.00 | 51,100.00 | 49,950.00 | 50,400.00 | 40,637.28 | 23,378 |
| 2022-08-16 | 50,000.00 | 50,900.00 | 49,950.00 | 50,400.00 | 40,637.28 | 27,909 |
| 2022-08-12 | 49,550.00 | 49,900.00 | 49,150.00 | 49,850.00 | 40,193.82 | 12,234 |
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.