Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	56,500.00	59,000.00	56,500.00	58,000.00	45,840.91	65,022
2022-02-16	56,900.00	57,000.00	55,700.00	56,500.00	44,655.37	31,996
2022-02-15	57,200.00	57,700.00	55,000.00	55,700.00	44,023.08	64,642
2022-02-14	57,800.00	57,900.00	57,000.00	57,100.00	45,129.59	40,657
2022-02-11	58,100.00	59,200.00	58,100.00	58,200.00	45,998.99	36,964
2022-02-10	59,700.00	60,100.00	58,200.00	58,600.00	46,315.13	83,795
2022-02-09	59,100.00	60,400.00	58,600.00	59,500.00	47,026.45	58,098
2022-02-08	60,800.00	61,200.00	59,100.00	59,100.00	46,710.31	53,149
2022-02-07	61,000.00	62,000.00	60,200.00	60,900.00	48,132.96	62,243
2022-02-04	60,000.00	61,000.00	59,600.00	60,800.00	48,053.92	46,468
2022-02-03	60,000.00	60,900.00	59,300.00	60,000.00	47,421.63	57,748
2022-01-28	56,400.00	58,600.00	55,000.00	58,100.00	45,919.95	49,325
2022-01-27	57,700.00	58,400.00	56,100.00	56,400.00	44,576.34	64,351
2022-01-26	57,400.00	59,000.00	57,400.00	57,800.00	45,682.84	43,137
2022-01-25	60,100.00	60,600.00	57,400.00	57,800.00	45,682.84	79,319
2022-01-24	60,900.00	61,300.00	59,000.00	59,900.00	47,342.60	62,134
2022-01-21	63,100.00	63,800.00	61,500.00	61,600.00	48,686.21	63,810
2022-01-20	62,900.00	64,200.00	62,900.00	63,400.00	50,108.86	31,939
2022-01-19	62,000.00	63,400.00	61,300.00	63,300.00	50,029.82	56,577
2022-01-18	64,500.00	64,800.00	62,800.00	63,100.00	49,871.75	54,770
2022-01-17	63,000.00	65,300.00	62,400.00	63,500.00	50,187.90	85,960
2022-01-14	64,200.00	65,000.00	62,100.00	63,100.00	49,871.75	81,337
2022-01-13	64,300.00	65,200.00	64,000.00	64,700.00	51,136.33	44,019
2022-01-12	63,400.00	65,500.00	62,600.00	64,500.00	50,978.26	83,735
2022-01-11	64,700.00	65,200.00	62,800.00	63,500.00	50,187.90	93,799
2022-01-10	66,200.00	67,500.00	64,500.00	64,700.00	51,136.33	115,367
2022-01-07	66,100.00	66,800.00	65,000.00	66,000.00	52,163.80	142,567
2022-01-06	61,600.00	67,000.00	61,400.00	65,200.00	51,531.51	339,914
2022-01-05	61,100.00	64,000.00	60,900.00	62,600.00	49,476.57	231,249
2022-01-04	59,500.00	61,000.00	58,800.00	60,900.00	48,132.96	122,483
2022-01-03	59,700.00	59,900.00	58,000.00	58,700.00	46,394.17	67,636
2021-12-30	60,000.00	60,100.00	59,500.00	59,900.00	47,342.60	39,589
2021-12-29	59,700.00	60,500.00	59,600.00	60,100.00	47,500.67	68,110
2021-12-28	60,500.00	61,000.00	60,000.00	61,000.00	47,105.49	85,001
2021-12-27	60,300.00	60,900.00	60,000.00	60,600.00	46,796.60	46,928
2021-12-24	60,200.00	60,500.00	60,000.00	60,100.00	46,410.49	40,953
2021-12-23	60,000.00	60,300.00	59,700.00	60,100.00	46,410.49	25,494
2021-12-22	60,500.00	60,600.00	59,900.00	60,000.00	46,333.27	26,037
2021-12-21	59,900.00	60,300.00	59,100.00	59,700.00	46,101.60	37,977
2021-12-20	60,800.00	60,800.00	59,500.00	59,700.00	46,101.60	39,778
2021-12-17	59,400.00	61,000.00	59,000.00	60,800.00	46,951.05	63,036
2021-12-16	59,400.00	59,900.00	58,900.00	59,400.00	45,869.94	30,034
2021-12-15	59,400.00	59,900.00	58,500.00	59,200.00	45,715.49	23,890
2021-12-14	58,900.00	60,500.00	58,800.00	59,400.00	45,869.94	32,694
2021-12-13	60,400.00	61,100.00	59,400.00	59,400.00	45,869.94	44,231
2021-12-10	58,600.00	60,900.00	57,900.00	60,200.00	46,487.71	81,144
2021-12-09	58,200.00	59,000.00	58,000.00	58,700.00	45,329.38	34,794
2021-12-08	59,300.00	59,300.00	57,700.00	58,100.00	44,866.05	62,970
2021-12-07	58,600.00	59,500.00	57,900.00	58,300.00	45,020.49	90,870
2021-12-06	56,400.00	58,300.00	55,300.00	58,000.00	44,788.83	73,584
2021-12-03	54,700.00	56,700.00	54,400.00	56,500.00	43,630.49	39,312
2021-12-02	53,700.00	54,900.00	53,200.00	54,900.00	42,394.94	47,027
2021-12-01	52,900.00	55,400.00	51,800.00	54,800.00	42,317.72	60,604
2021-11-30	54,800.00	56,400.00	52,300.00	52,900.00	40,850.50	100,849
2021-11-29	53,800.00	55,600.00	53,800.00	54,400.00	42,008.83	80,585
2021-11-26	57,300.00	57,300.00	55,800.00	56,500.00	43,630.49	52,595
2021-11-25	57,100.00	57,700.00	56,700.00	57,200.00	44,171.05	34,985
2021-11-24	58,200.00	58,300.00	56,600.00	57,100.00	44,093.83	64,017
2021-11-23	57,400.00	59,500.00	57,100.00	58,200.00	44,943.27	72,614
2021-11-22	58,600.00	58,600.00	57,500.00	57,800.00	44,634.38	52,569

← NewerPage 20 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.