Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26,400.00	26,700.00	26,200.00	26,700.00	25,158.60	22,162
2026-01-16	26,050.00	26,700.00	26,050.00	26,450.00	24,923.03	35,281
2026-01-15	25,700.00	26,150.00	25,700.00	25,950.00	24,451.90	17,171
2026-01-14	25,200.00	26,000.00	25,200.00	25,950.00	24,451.90	23,814
2026-01-13	25,500.00	25,550.00	25,100.00	25,400.00	23,933.65	47,452
2026-01-12	25,350.00	25,600.00	25,250.00	25,500.00	24,027.88	30,306
2026-01-09	25,050.00	25,300.00	25,000.00	25,250.00	23,792.31	24,471
2026-01-08	25,500.00	25,600.00	25,050.00	25,100.00	23,650.97	39,109
2026-01-07	25,800.00	25,850.00	25,600.00	25,600.00	24,122.10	37,973
2026-01-06	25,950.00	26,000.00	25,750.00	25,850.00	24,357.67	29,836
2026-01-05	26,000.00	26,300.00	25,850.00	25,950.00	24,451.90	37,740
2026-01-02	26,200.00	26,750.00	26,000.00	26,150.00	24,640.35	33,120
2025-12-30	26,400.00	26,700.00	26,200.00	26,500.00	24,970.15	23,013
2025-12-29	26,650.00	26,700.00	26,300.00	26,400.00	24,875.92	20,913
2025-12-26	26,950.00	26,950.00	26,650.00	26,650.00	25,111.49	36,896
2025-12-24	26,700.00	26,800.00	26,600.00	26,700.00	25,158.60	20,294
2025-12-23	26,850.00	26,900.00	26,700.00	26,800.00	25,252.83	15,720
2025-12-22	26,850.00	27,000.00	26,700.00	26,850.00	25,299.94	14,117
2025-12-19	26,600.00	26,850.00	26,500.00	26,800.00	25,252.83	32,004
2025-12-18	26,600.00	26,750.00	26,500.00	26,550.00	25,017.26	29,654
2025-12-17	26,950.00	27,150.00	26,750.00	26,900.00	25,347.05	18,544
2025-12-16	27,300.00	27,350.00	26,650.00	27,000.00	25,441.28	37,845
2025-12-15	27,450.00	27,600.00	27,000.00	27,350.00	25,771.07	47,583
2025-12-12	27,250.00	27,550.00	27,150.00	27,450.00	25,865.30	32,125
2025-12-11	26,850.00	27,400.00	26,700.00	27,250.00	25,676.85	30,878
2025-12-10	27,000.00	27,000.00	26,750.00	26,850.00	25,299.94	31,074
2025-12-09	27,100.00	27,100.00	26,800.00	27,000.00	25,441.28	17,967
2025-12-08	27,650.00	27,650.00	26,900.00	27,100.00	25,535.51	49,288
2025-12-05	27,450.00	27,750.00	27,250.00	27,650.00	26,053.76	39,675
2025-12-04	27,600.00	27,650.00	27,300.00	27,450.00	25,865.30	21,814
2025-12-03	27,300.00	27,650.00	27,200.00	27,600.00	26,006.64	41,603
2025-12-02	27,300.00	27,400.00	27,100.00	27,300.00	25,723.96	19,934
2025-12-01	27,450.00	27,600.00	27,200.00	27,300.00	25,723.96	23,774
2025-11-28	27,350.00	27,600.00	27,250.00	27,450.00	25,865.30	106,193
2025-11-27	26,800.00	27,350.00	26,800.00	27,350.00	25,771.07	42,255
2025-11-26	26,600.00	27,050.00	26,600.00	26,900.00	25,347.05	39,759
2025-11-25	26,900.00	27,100.00	26,450.00	26,600.00	25,064.37	29,604
2025-11-24	26,700.00	26,950.00	26,600.00	26,750.00	25,205.71	40,949
2025-11-21	26,700.00	26,750.00	26,350.00	26,700.00	25,158.60	25,294
2025-11-20	26,350.00	26,950.00	26,350.00	26,900.00	25,347.05	28,094
2025-11-19	26,500.00	26,550.00	25,900.00	26,350.00	24,828.81	15,232
2025-11-18	26,100.00	26,500.00	26,050.00	26,100.00	24,593.24	40,137
2025-11-17	26,400.00	26,500.00	26,000.00	26,500.00	24,970.15	24,780
2025-11-14	26,750.00	26,900.00	26,350.00	26,350.00	24,828.81	47,366
2025-11-13	27,000.00	27,000.00	26,700.00	26,850.00	25,299.94	20,028
2025-11-12	26,350.00	26,950.00	26,150.00	26,900.00	25,347.05	62,769
2025-11-11	26,350.00	26,800.00	26,200.00	26,350.00	24,828.81	28,971
2025-11-10	25,850.00	26,550.00	25,850.00	26,350.00	24,828.81	49,056
2025-11-07	25,900.00	25,950.00	25,450.00	25,850.00	24,357.67	36,724
2025-11-06	25,500.00	25,950.00	25,300.00	25,950.00	24,451.90	34,838
2025-11-05	25,500.00	25,500.00	24,950.00	25,500.00	24,027.88	77,462
2025-11-04	25,500.00	25,500.00	25,150.00	25,500.00	24,027.88	50,461
2025-11-03	25,850.00	25,900.00	25,500.00	25,500.00	24,027.88	62,653
2025-10-31	26,100.00	26,150.00	25,900.00	25,950.00	24,451.90	33,304
2025-10-30	26,700.00	26,700.00	26,050.00	26,100.00	24,593.24	79,502
2025-10-29	26,550.00	27,000.00	26,400.00	26,500.00	24,970.15	44,831
2025-10-28	26,750.00	26,900.00	26,550.00	26,700.00	25,158.60	36,495
2025-10-27	26,700.00	27,000.00	26,600.00	26,750.00	25,205.71	50,847
2025-10-24	26,700.00	26,750.00	26,400.00	26,650.00	25,111.49	52,655
2025-10-23	26,900.00	27,000.00	26,400.00	26,450.00	24,923.03	68,575

← NewerPage 4 of 21 · 1,225 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.