Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	49,050.00	49,500.00	48,900.00	49,150.00	39,629.41	9,322
2022-08-10	48,500.00	49,050.00	48,450.00	48,900.00	39,427.84	17,121
2022-08-09	49,400.00	49,400.00	48,500.00	48,750.00	39,306.89	17,336
2022-08-08	49,500.00	49,500.00	48,500.00	49,000.00	39,508.47	14,615
2022-08-05	48,600.00	49,600.00	48,400.00	49,450.00	39,871.30	23,399
2022-08-04	49,000.00	49,000.00	48,300.00	48,800.00	39,347.21	17,212
2022-08-03	47,600.00	48,300.00	47,600.00	48,300.00	38,944.06	14,393
2022-08-02	48,550.00	48,550.00	47,550.00	47,600.00	38,379.65	20,903
2022-08-01	47,850.00	48,500.00	47,750.00	48,450.00	39,065.01	11,693
2022-07-29	47,250.00	48,200.00	47,200.00	47,850.00	38,581.23	27,473
2022-07-28	46,750.00	47,350.00	46,750.00	47,050.00	37,936.19	25,360
2022-07-27	45,950.00	46,800.00	45,750.00	46,600.00	37,573.36	22,385
2022-07-26	46,050.00	46,450.00	45,900.00	45,900.00	37,008.95	12,601
2022-07-25	45,550.00	46,200.00	45,300.00	46,100.00	37,170.21	16,222
2022-07-22	45,900.00	46,700.00	45,500.00	45,600.00	36,767.06	28,000
2022-07-21	45,800.00	45,850.00	45,400.00	45,500.00	36,686.43	21,518
2022-07-20	45,750.00	45,950.00	45,300.00	45,400.00	36,605.80	26,651
2022-07-19	44,800.00	45,000.00	44,400.00	44,950.00	36,242.97	14,102
2022-07-18	43,600.00	44,850.00	43,600.00	44,800.00	36,122.03	25,679
2022-07-15	44,500.00	44,550.00	43,050.00	43,300.00	34,912.58	21,839
2022-07-14	43,800.00	44,800.00	43,600.00	44,300.00	35,718.88	20,209
2022-07-13	42,900.00	43,900.00	42,800.00	43,900.00	35,396.36	21,981
2022-07-12	44,100.00	44,150.00	42,750.00	43,400.00	34,993.21	46,360
2022-07-11	45,100.00	45,250.00	44,150.00	44,600.00	35,960.77	25,432
2022-07-08	44,500.00	45,800.00	44,500.00	44,800.00	36,122.03	26,336
2022-07-07	44,900.00	45,100.00	44,000.00	44,500.00	35,880.14	30,289
2022-07-06	45,600.00	45,750.00	44,200.00	44,600.00	35,960.77	35,059
2022-07-05	45,600.00	46,150.00	45,350.00	45,700.00	36,847.69	37,178
2022-07-04	46,800.00	47,400.00	45,050.00	45,600.00	36,767.06	52,213
2022-07-01	48,100.00	48,700.00	46,350.00	47,200.00	38,057.14	53,219
2022-06-30	49,900.00	49,950.00	47,850.00	48,350.00	38,984.38	57,532
2022-06-29	49,800.00	50,200.00	49,000.00	49,600.00	39,992.24	39,224
2022-06-28	50,800.00	51,500.00	49,900.00	50,600.00	39,992.24	40,108
2022-06-27	51,100.00	51,800.00	50,300.00	51,000.00	40,308.39	24,982
2022-06-24	47,450.00	50,600.00	47,450.00	50,600.00	39,992.24	40,464
2022-06-23	49,000.00	50,000.00	47,600.00	48,350.00	38,213.93	61,204
2022-06-22	52,500.00	52,900.00	49,500.00	49,500.00	39,122.85	39,649
2022-06-21	50,900.00	52,600.00	50,400.00	52,400.00	41,414.89	44,584
2022-06-20	52,500.00	52,600.00	49,800.00	50,800.00	40,150.32	40,837
2022-06-17	50,100.00	52,600.00	49,500.00	52,600.00	41,572.97	46,436
2022-06-16	51,700.00	52,900.00	50,500.00	50,900.00	40,229.35	36,081
2022-06-15	52,700.00	53,300.00	51,100.00	51,200.00	40,466.46	45,649
2022-06-14	52,700.00	54,200.00	52,700.00	53,200.00	42,047.18	53,679
2022-06-13	55,200.00	56,500.00	54,500.00	54,600.00	43,153.69	49,719
2022-06-10	56,700.00	57,200.00	56,000.00	56,500.00	44,655.37	33,563
2022-06-09	56,900.00	57,100.00	56,400.00	56,900.00	44,971.52	16,569
2022-06-08	56,800.00	57,500.00	56,500.00	56,900.00	44,971.52	21,930
2022-06-07	58,400.00	58,400.00	56,500.00	56,700.00	44,813.44	36,686
2022-06-03	58,800.00	58,800.00	58,000.00	58,200.00	45,998.99	24,556
2022-06-02	57,900.00	58,900.00	57,900.00	58,300.00	46,078.02	24,460
2022-05-31	58,500.00	58,600.00	57,800.00	57,900.00	45,761.88	26,980
2022-05-30	58,600.00	58,700.00	58,100.00	58,300.00	46,078.02	15,076
2022-05-27	57,200.00	58,500.00	57,200.00	58,100.00	45,919.95	20,800
2022-05-26	57,500.00	57,900.00	57,000.00	57,000.00	45,050.55	26,853
2022-05-25	57,700.00	57,900.00	56,800.00	57,000.00	45,050.55	32,331
2022-05-24	58,200.00	58,500.00	57,400.00	57,500.00	45,445.73	27,479
2022-05-23	59,000.00	59,400.00	58,100.00	58,200.00	45,998.99	43,845
2022-05-20	58,200.00	59,000.00	58,000.00	59,000.00	46,631.27	25,795
2022-05-19	58,100.00	58,500.00	57,600.00	58,000.00	45,840.91	19,574
2022-05-18	58,300.00	59,000.00	58,300.00	59,000.00	46,631.27	21,920

← NewerPage 18 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.