Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	58,800.00	59,400.00	58,100.00	58,200.00	45,998.99	21,259
2022-05-16	58,900.00	59,500.00	58,400.00	58,800.00	46,473.20	25,191
2022-05-13	56,800.00	58,500.00	56,800.00	58,400.00	46,157.06	19,481
2022-05-12	57,100.00	58,700.00	56,700.00	57,100.00	45,129.59	34,215
2022-05-11	58,300.00	58,500.00	57,300.00	57,700.00	45,603.81	31,573
2022-05-10	57,100.00	58,600.00	56,000.00	58,200.00	45,998.99	53,437
2022-05-09	60,000.00	60,000.00	58,000.00	58,000.00	45,840.91	74,863
2022-05-06	61,600.00	61,800.00	60,000.00	60,300.00	47,658.74	88,418
2022-05-04	62,000.00	63,500.00	62,000.00	62,300.00	49,239.46	74,848
2022-05-03	62,300.00	62,800.00	62,000.00	62,000.00	49,002.36	25,580
2022-05-02	61,600.00	62,500.00	61,500.00	62,200.00	49,160.43	21,707
2022-04-29	62,300.00	63,000.00	61,900.00	62,200.00	49,160.43	44,450
2022-04-28	62,000.00	62,700.00	61,800.00	62,200.00	49,160.43	38,685
2022-04-27	60,700.00	62,000.00	60,700.00	61,600.00	48,686.21	33,759
2022-04-26	61,900.00	62,300.00	61,200.00	61,500.00	48,607.18	34,713
2022-04-25	61,500.00	63,100.00	61,500.00	61,500.00	48,607.18	53,565
2022-04-22	61,700.00	62,700.00	61,500.00	62,500.00	49,397.54	38,342
2022-04-21	62,500.00	63,300.00	62,300.00	62,300.00	49,239.46	36,298
2022-04-20	63,300.00	63,400.00	62,000.00	62,600.00	49,476.57	32,127
2022-04-19	62,900.00	63,500.00	62,900.00	63,300.00	50,029.82	28,669
2022-04-18	62,600.00	63,500.00	62,100.00	63,300.00	50,029.82	27,499
2022-04-15	61,800.00	63,400.00	61,700.00	62,700.00	49,555.61	40,041
2022-04-14	62,900.00	63,000.00	61,800.00	62,100.00	49,081.39	31,033
2022-04-13	61,400.00	62,900.00	61,100.00	62,900.00	49,713.68	44,049
2022-04-12	62,000.00	62,100.00	60,700.00	60,900.00	48,132.96	37,660
2022-04-11	61,500.00	62,800.00	60,600.00	62,000.00	49,002.36	53,716
2022-04-08	62,000.00	62,000.00	61,000.00	61,500.00	48,607.18	30,199
2022-04-07	61,400.00	62,000.00	61,200.00	62,000.00	49,002.36	38,619
2022-04-06	62,600.00	62,700.00	61,800.00	62,100.00	49,081.39	47,684
2022-04-05	64,200.00	64,200.00	62,800.00	62,900.00	49,713.68	51,603
2022-04-04	63,000.00	64,500.00	62,700.00	63,800.00	50,425.00	59,779
2022-04-01	63,100.00	63,400.00	62,400.00	62,600.00	49,476.57	47,060
2022-03-31	63,100.00	64,000.00	63,000.00	63,400.00	50,108.86	41,926
2022-03-30	63,700.00	64,000.00	62,900.00	63,100.00	49,871.75	49,345
2022-03-29	64,000.00	64,300.00	63,400.00	63,900.00	50,504.04	46,297
2022-03-28	66,100.00	66,100.00	63,900.00	64,200.00	50,741.15	61,778
2022-03-25	65,800.00	67,500.00	65,100.00	65,100.00	51,452.47	102,816
2022-03-24	65,400.00	65,700.00	64,700.00	65,500.00	51,768.62	80,737
2022-03-23	65,100.00	66,100.00	64,400.00	65,500.00	51,768.62	103,083
2022-03-22	65,600.00	65,900.00	64,000.00	64,700.00	51,136.33	95,846
2022-03-21	64,100.00	66,100.00	62,900.00	65,700.00	51,926.69	168,380
2022-03-18	63,900.00	63,900.00	62,500.00	63,800.00	50,425.00	61,615
2022-03-17	64,900.00	64,900.00	63,100.00	63,400.00	50,108.86	89,466
2022-03-16	64,300.00	64,700.00	62,600.00	64,100.00	50,662.11	121,047
2022-03-15	64,300.00	64,900.00	62,900.00	63,700.00	50,345.97	125,382
2022-03-14	64,200.00	65,400.00	63,200.00	64,100.00	50,662.11	229,436
2022-03-11	60,400.00	63,600.00	60,300.00	63,000.00	49,792.72	301,674
2022-03-10	58,100.00	58,600.00	57,800.00	58,000.00	45,840.91	28,351
2022-03-08	57,500.00	57,500.00	56,400.00	56,700.00	44,813.44	25,327
2022-03-07	58,200.00	58,300.00	57,100.00	57,700.00	45,603.81	23,529
2022-03-04	58,500.00	59,000.00	57,900.00	58,500.00	46,236.09	36,603
2022-03-03	58,100.00	58,900.00	57,700.00	58,500.00	46,236.09	26,695
2022-03-02	57,900.00	58,200.00	57,100.00	57,500.00	45,445.73	22,977
2022-02-28	57,800.00	58,700.00	57,200.00	57,800.00	45,682.84	37,943
2022-02-25	57,600.00	58,000.00	57,400.00	57,800.00	45,682.84	22,883
2022-02-24	57,100.00	57,200.00	56,500.00	56,800.00	44,892.48	26,599
2022-02-23	56,200.00	57,900.00	56,200.00	57,800.00	45,682.84	29,144
2022-02-22	55,900.00	57,000.00	55,600.00	56,100.00	44,339.23	32,744
2022-02-21	57,500.00	57,700.00	56,800.00	57,000.00	45,050.55	27,374
2022-02-18	56,900.00	58,400.00	56,900.00	57,700.00	45,603.81	36,947

← NewerPage 19 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.