Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28,700.00	29,450.00	28,250.00	29,050.00	28,283.85	71,485
2026-04-16	28,650.00	29,150.00	28,500.00	28,800.00	28,040.44	50,256
2026-04-15	28,350.00	28,500.00	27,950.00	28,500.00	27,748.35	27,990
2026-04-14	27,700.00	28,300.00	27,500.00	28,300.00	27,553.63	32,099
2026-04-13	26,800.00	27,600.00	26,550.00	27,600.00	26,872.09	27,480
2026-04-10	25,600.00	26,850.00	25,600.00	26,850.00	26,141.87	45,351
2026-04-09	25,400.00	25,600.00	25,100.00	25,550.00	24,876.15	42,265
2026-04-08	25,150.00	25,400.00	25,000.00	25,400.00	24,730.11	40,919
2026-04-07	25,150.00	25,950.00	24,700.00	25,050.00	24,389.34	19,663
2026-04-06	25,100.00	25,250.00	24,900.00	25,200.00	24,535.38	16,633
2026-04-03	24,950.00	25,200.00	24,850.00	25,050.00	24,389.34	11,005
2026-04-02	25,350.00	25,500.00	24,450.00	24,750.00	24,097.25	35,346
2026-04-01	25,050.00	25,300.00	24,850.00	25,300.00	24,632.75	49,295
2026-03-31	25,100.00	25,100.00	24,650.00	24,700.00	24,048.57	22,917
2026-03-30	25,000.00	25,350.00	24,750.00	25,100.00	24,438.02	27,128
2026-03-27	25,100.00	25,450.00	25,000.00	25,350.00	24,681.43	30,201
2026-03-26	25,500.00	25,600.00	25,300.00	25,400.00	24,730.11	34,984
2026-03-25	25,850.00	25,950.00	25,450.00	25,550.00	24,876.15	29,211
2026-03-24	26,150.00	26,300.00	25,300.00	25,550.00	24,876.15	37,010
2026-03-23	26,200.00	26,250.00	25,700.00	25,850.00	25,168.24	30,439
2026-03-20	25,750.00	27,000.00	25,750.00	26,250.00	25,557.69	61,629
2026-03-19	26,150.00	26,150.00	25,600.00	25,750.00	25,070.88	29,716
2026-03-18	25,900.00	26,200.00	25,700.00	26,150.00	25,460.33	21,778
2026-03-17	25,850.00	25,900.00	25,500.00	25,750.00	25,070.88	23,739
2026-03-16	26,050.00	26,150.00	25,400.00	25,400.00	24,730.11	42,507
2026-03-13	26,400.00	26,550.00	25,950.00	26,300.00	25,606.37	24,934
2026-03-12	26,650.00	26,800.00	26,400.00	26,650.00	25,947.14	15,160
2026-03-11	26,200.00	27,000.00	25,900.00	26,500.00	25,801.10	30,239
2026-03-10	26,100.00	26,100.00	25,550.00	25,900.00	25,216.92	38,866
2026-03-09	26,000.00	26,000.00	25,100.00	25,500.00	24,827.47	53,019
2026-03-06	26,500.00	26,850.00	26,050.00	26,600.00	25,898.46	55,708
2026-03-05	26,400.00	27,200.00	26,400.00	26,950.00	26,239.23	67,472
2026-03-04	27,400.00	27,400.00	25,500.00	26,000.00	25,314.29	91,166
2026-03-03	28,050.00	28,650.00	27,800.00	27,900.00	27,164.18	88,531
2026-02-27	29,500.00	29,550.00	28,800.00	29,000.00	28,235.16	43,017
2026-02-26	30,500.00	30,600.00	29,400.00	29,500.00	28,721.98	107,241
2026-02-25	31,100.00	31,450.00	30,900.00	31,050.00	29,257.47	73,780
2026-02-24	30,350.00	31,000.00	30,250.00	30,950.00	29,163.25	72,421
2026-02-23	30,300.00	30,600.00	30,000.00	30,550.00	28,786.34	57,984
2026-02-20	30,250.00	30,350.00	29,500.00	30,300.00	28,550.77	83,914
2026-02-19	29,900.00	30,350.00	29,800.00	30,300.00	28,550.77	78,916
2026-02-13	28,950.00	29,700.00	28,750.00	29,600.00	27,891.18	66,287
2026-02-12	28,900.00	29,200.00	28,350.00	29,200.00	27,514.27	64,436
2026-02-11	28,000.00	28,650.00	28,000.00	28,650.00	26,996.03	46,637
2026-02-10	27,350.00	28,350.00	27,350.00	28,200.00	26,572.00	87,144
2026-02-09	27,050.00	27,500.00	27,000.00	27,450.00	25,865.30	40,413
2026-02-06	27,100.00	27,200.00	26,500.00	27,200.00	25,629.73	47,370
2026-02-05	27,200.00	27,550.00	27,050.00	27,400.00	25,818.19	38,589
2026-02-04	26,800.00	27,500.00	26,650.00	27,450.00	25,865.30	94,664
2026-02-03	26,550.00	26,900.00	26,500.00	26,900.00	25,347.05	53,589
2026-02-02	26,700.00	27,000.00	26,300.00	26,750.00	25,205.71	48,383
2026-01-30	27,450.00	27,500.00	26,800.00	26,900.00	25,347.05	39,986
2026-01-29	26,900.00	27,400.00	26,550.00	27,400.00	25,818.19	42,539
2026-01-28	27,000.00	27,100.00	26,800.00	26,900.00	25,347.05	44,290
2026-01-27	27,050.00	27,150.00	26,850.00	27,000.00	25,441.28	23,757
2026-01-26	27,200.00	27,450.00	26,900.00	27,050.00	25,488.39	34,295
2026-01-23	27,100.00	27,150.00	26,850.00	27,050.00	25,488.39	39,679
2026-01-22	26,750.00	27,200.00	26,750.00	26,800.00	25,252.83	44,977
2026-01-21	26,550.00	26,950.00	26,300.00	26,600.00	25,064.37	41,350
2026-01-20	26,600.00	27,250.00	26,450.00	27,050.00	25,488.39	43,933

← NewerPage 3 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.