Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 22,850.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,003.96 | 14,840 |
| 2026-07-15 | 23,150.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,052.64 | 9,652 |
| 2026-07-14 | 22,800.00 | 23,350.00 | 22,500.00 | 23,050.00 | 22,442.09 | 14,332 |
| 2026-07-13 | 22,800.00 | 23,500.00 | 22,450.00 | 22,700.00 | 22,101.32 | 16,353 |
| 2026-07-10 | 21,750.00 | 22,700.00 | 21,750.00 | 22,050.00 | 21,468.46 | 15,820 |
| 2026-07-09 | 22,250.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,127.69 | 25,017 |
| 2026-07-08 | 22,800.00 | 22,950.00 | 21,900.00 | 22,300.00 | 21,711.87 | 27,676 |
| 2026-07-07 | 23,100.00 | 23,300.00 | 22,550.00 | 22,600.00 | 22,003.96 | 10,187 |
| 2026-07-06 | 23,400.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,296.04 | 6,731 |
| 2026-07-03 | 23,250.00 | 23,550.00 | 22,850.00 | 23,200.00 | 22,588.13 | 15,286 |
| 2026-07-02 | 22,050.00 | 23,550.00 | 22,050.00 | 23,100.00 | 22,490.77 | 15,045 |
| 2026-07-01 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,393.41 | 9,477 |
| 2026-06-30 | 22,100.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,419.78 | 14,342 |
| 2026-06-29 | 21,350.00 | 22,100.00 | 21,250.00 | 22,100.00 | 21,517.14 | 21,453 |
| 2026-06-26 | 21,500.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,689.56 | 37,905 |
| 2026-06-25 | 21,600.00 | 21,700.00 | 21,300.00 | 21,450.00 | 20,884.29 | 32,234 |
| 2026-06-24 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 20,932.97 | 24,628 |
| 2026-06-23 | 22,350.00 | 22,400.00 | 21,700.00 | 21,750.00 | 21,176.37 | 33,666 |
| 2026-06-22 | 22,950.00 | 23,000.00 | 22,350.00 | 22,400.00 | 21,809.23 | 21,906 |
| 2026-06-19 | 23,600.00 | 23,750.00 | 22,850.00 | 23,100.00 | 22,490.77 | 52,072 |
| 2026-06-18 | 25,200.00 | 25,200.00 | 23,150.00 | 23,150.00 | 22,539.45 | 39,574 |
| 2026-06-17 | 23,950.00 | 24,300.00 | 23,650.00 | 24,300.00 | 23,659.12 | 25,249 |
| 2026-06-16 | 23,950.00 | 24,150.00 | 23,300.00 | 24,150.00 | 23,513.08 | 21,937 |
| 2026-06-15 | 23,400.00 | 24,050.00 | 23,250.00 | 23,550.00 | 22,928.90 | 26,104 |
| 2026-06-12 | 22,600.00 | 23,150.00 | 22,300.00 | 23,100.00 | 22,490.77 | 22,161 |
| 2026-06-11 | 22,050.00 | 22,200.00 | 21,300.00 | 21,950.00 | 21,371.10 | 71,657 |
| 2026-06-10 | 22,600.00 | 22,600.00 | 21,850.00 | 22,400.00 | 21,809.23 | 24,879 |
| 2026-06-09 | 22,200.00 | 22,650.00 | 22,100.00 | 22,300.00 | 21,711.87 | 19,565 |
| 2026-06-08 | 22,400.00 | 22,750.00 | 21,800.00 | 22,200.00 | 21,614.51 | 60,017 |
| 2026-06-05 | 22,750.00 | 23,050.00 | 22,450.00 | 22,850.00 | 22,247.36 | 33,471 |
| 2026-06-04 | 23,850.00 | 23,850.00 | 22,750.00 | 23,050.00 | 22,442.09 | 31,602 |
| 2026-06-02 | 24,550.00 | 24,550.00 | 23,300.00 | 23,500.00 | 22,880.22 | 48,271 |
| 2026-06-01 | 25,200.00 | 25,200.00 | 24,300.00 | 24,300.00 | 23,659.12 | 47,892 |
| 2026-05-29 | 25,200.00 | 25,350.00 | 24,900.00 | 25,200.00 | 24,535.38 | 23,349 |
| 2026-05-28 | 25,600.00 | 25,800.00 | 24,900.00 | 25,100.00 | 24,438.02 | 34,335 |
| 2026-05-27 | 26,200.00 | 26,250.00 | 25,650.00 | 25,700.00 | 25,022.20 | 31,259 |
| 2026-05-26 | 27,150.00 | 27,300.00 | 26,200.00 | 26,350.00 | 25,655.05 | 20,817 |
| 2026-05-22 | 26,300.00 | 27,000.00 | 26,150.00 | 27,000.00 | 26,287.91 | 16,377 |
| 2026-05-21 | 25,650.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,509.01 | 11,978 |
| 2026-05-20 | 26,050.00 | 26,150.00 | 25,300.00 | 25,600.00 | 24,924.84 | 34,813 |
| 2026-05-19 | 26,750.00 | 26,750.00 | 25,800.00 | 26,050.00 | 25,362.97 | 32,247 |
| 2026-05-18 | 26,500.00 | 26,850.00 | 25,650.00 | 26,350.00 | 25,655.05 | 22,986 |
| 2026-05-15 | 26,550.00 | 27,250.00 | 26,400.00 | 26,500.00 | 25,801.10 | 31,865 |
| 2026-05-14 | 26,100.00 | 26,800.00 | 26,100.00 | 26,550.00 | 25,849.78 | 20,737 |
| 2026-05-13 | 26,700.00 | 26,700.00 | 26,050.00 | 26,200.00 | 25,509.01 | 35,453 |
| 2026-05-12 | 27,300.00 | 27,650.00 | 26,200.00 | 26,550.00 | 25,849.78 | 33,410 |
| 2026-05-11 | 27,850.00 | 27,950.00 | 27,150.00 | 27,150.00 | 26,433.96 | 33,581 |
| 2026-05-08 | 28,500.00 | 29,000.00 | 27,650.00 | 28,050.00 | 27,310.22 | 42,274 |
| 2026-05-07 | 28,350.00 | 29,000.00 | 28,250.00 | 29,000.00 | 28,235.16 | 27,369 |
| 2026-05-06 | 28,950.00 | 29,000.00 | 28,200.00 | 28,350.00 | 27,602.31 | 37,420 |
| 2026-05-04 | 29,500.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,186.48 | 32,284 |
| 2026-04-30 | 29,300.00 | 29,450.00 | 29,000.00 | 29,300.00 | 28,527.25 | 17,957 |
| 2026-04-29 | 29,200.00 | 29,300.00 | 28,850.00 | 29,300.00 | 28,527.25 | 18,552 |
| 2026-04-28 | 28,950.00 | 29,400.00 | 28,800.00 | 28,950.00 | 28,186.48 | 20,488 |
| 2026-04-27 | 29,100.00 | 29,200.00 | 28,850.00 | 28,950.00 | 28,186.48 | 20,228 |
| 2026-04-24 | 28,400.00 | 29,000.00 | 28,400.00 | 28,700.00 | 27,943.08 | 22,077 |
| 2026-04-23 | 28,900.00 | 28,900.00 | 28,350.00 | 28,550.00 | 27,797.03 | 17,593 |
| 2026-04-22 | 28,850.00 | 29,150.00 | 28,250.00 | 28,750.00 | 27,991.76 | 48,108 |
| 2026-04-21 | 28,600.00 | 29,250.00 | 28,500.00 | 28,750.00 | 27,991.76 | 38,595 |
| 2026-04-20 | 29,150.00 | 29,150.00 | 28,100.00 | 28,250.00 | 27,504.95 | 35,620 |
← NewerPage 2 of 2 · 120 trading days
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.