Kcc Glass Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	58,600.00	58,600.00	57,500.00	57,800.00	44,634.38	52,569
2021-11-19	57,600.00	58,500.00	57,600.00	58,500.00	45,174.94	37,170
2021-11-18	59,000.00	59,000.00	57,600.00	57,800.00	44,634.38	58,856
2021-11-17	60,000.00	60,000.00	58,700.00	59,000.00	45,561.05	53,837
2021-11-16	61,700.00	61,900.00	59,300.00	59,300.00	45,792.71	101,899
2021-11-15	60,200.00	62,400.00	60,100.00	61,600.00	47,568.82	204,507
2021-11-12	56,700.00	58,300.00	56,700.00	57,800.00	44,634.38	58,798
2021-11-11	57,500.00	58,000.00	56,600.00	56,900.00	43,939.38	81,605
2021-11-10	60,100.00	60,100.00	57,300.00	58,000.00	44,788.83	91,853
2021-11-09	59,400.00	61,000.00	59,400.00	59,600.00	46,024.38	51,026
2021-11-08	58,600.00	61,000.00	58,100.00	60,100.00	46,410.49	96,365
2021-11-05	59,400.00	59,700.00	58,200.00	58,600.00	45,252.16	81,491
2021-11-04	60,200.00	60,500.00	59,500.00	59,700.00	46,101.60	60,059
2021-11-03	61,300.00	61,300.00	59,800.00	60,100.00	46,410.49	39,372
2021-11-02	59,400.00	61,200.00	59,400.00	60,500.00	46,719.38	68,056
2021-11-01	60,500.00	61,400.00	58,700.00	59,000.00	45,561.05	150,045
2021-10-29	60,700.00	61,000.00	59,600.00	60,100.00	46,410.49	138,533
2021-10-28	59,800.00	61,900.00	59,800.00	61,200.00	47,259.93	104,834
2021-10-27	63,100.00	63,500.00	60,500.00	60,600.00	46,796.60	214,385
2021-10-26	63,700.00	64,200.00	62,900.00	63,000.00	48,649.93	94,869
2021-10-25	65,000.00	65,000.00	63,400.00	63,800.00	49,267.71	74,033
2021-10-22	64,900.00	64,900.00	64,000.00	64,300.00	49,653.82	35,218
2021-10-21	65,100.00	65,100.00	64,000.00	64,900.00	50,117.15	139,953

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.