Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,900.00 | 27,000.00 | 26,400.00 | 26,450.00 | 24,923.03 | 68,575 |
| 2025-10-22 | 26,700.00 | 26,950.00 | 26,400.00 | 26,950.00 | 25,394.17 | 74,537 |
| 2025-10-21 | 27,000.00 | 27,150.00 | 26,600.00 | 26,700.00 | 25,158.60 | 55,094 |
| 2025-10-20 | 27,050.00 | 27,050.00 | 26,550.00 | 26,800.00 | 25,252.83 | 53,913 |
| 2025-10-17 | 27,650.00 | 27,650.00 | 26,850.00 | 27,050.00 | 25,488.39 | 71,004 |
| 2025-10-16 | 27,350.00 | 28,100.00 | 27,350.00 | 27,700.00 | 26,100.87 | 56,551 |
| 2025-10-15 | 27,050.00 | 27,550.00 | 26,950.00 | 27,300.00 | 25,723.96 | 31,415 |
| 2025-10-14 | 26,800.00 | 27,150.00 | 26,650.00 | 27,000.00 | 25,441.28 | 32,637 |
| 2025-10-13 | 26,750.00 | 26,800.00 | 26,450.00 | 26,650.00 | 25,111.49 | 41,285 |
| 2025-10-10 | 27,250.00 | 27,250.00 | 26,800.00 | 26,800.00 | 25,252.83 | 58,146 |
| 2025-10-02 | 27,300.00 | 27,350.00 | 27,000.00 | 27,100.00 | 25,535.51 | 56,889 |
| 2025-10-01 | 27,750.00 | 27,800.00 | 27,100.00 | 27,150.00 | 25,582.62 | 45,325 |
| 2025-09-30 | 27,900.00 | 28,100.00 | 27,700.00 | 27,700.00 | 26,100.87 | 17,074 |
| 2025-09-29 | 28,000.00 | 28,000.00 | 27,850.00 | 27,850.00 | 26,242.21 | 17,212 |
| 2025-09-26 | 28,000.00 | 28,050.00 | 27,750.00 | 27,950.00 | 26,336.44 | 22,645 |
| 2025-09-25 | 28,400.00 | 28,400.00 | 28,000.00 | 28,000.00 | 26,383.55 | 44,380 |
| 2025-09-24 | 28,350.00 | 28,500.00 | 28,200.00 | 28,250.00 | 26,619.12 | 27,853 |
| 2025-09-23 | 28,650.00 | 28,700.00 | 28,250.00 | 28,350.00 | 26,713.34 | 55,432 |
| 2025-09-22 | 29,250.00 | 29,250.00 | 28,650.00 | 28,650.00 | 26,996.03 | 63,192 |
| 2025-09-19 | 29,000.00 | 29,250.00 | 28,750.00 | 29,250.00 | 27,561.39 | 48,247 |
| 2025-09-18 | 29,100.00 | 29,400.00 | 28,900.00 | 29,050.00 | 27,372.93 | 35,448 |
| 2025-09-17 | 29,450.00 | 29,450.00 | 28,850.00 | 28,950.00 | 27,278.71 | 55,064 |
| 2025-09-16 | 29,500.00 | 29,650.00 | 29,150.00 | 29,300.00 | 27,608.50 | 41,209 |
| 2025-09-15 | 29,750.00 | 29,750.00 | 29,450.00 | 29,500.00 | 27,796.95 | 20,314 |
| 2025-09-12 | 29,550.00 | 29,800.00 | 29,450.00 | 29,750.00 | 28,032.52 | 30,336 |
| 2025-09-11 | 29,500.00 | 29,850.00 | 29,450.00 | 29,700.00 | 27,985.41 | 22,681 |
| 2025-09-10 | 29,500.00 | 29,700.00 | 29,300.00 | 29,550.00 | 27,844.07 | 19,171 |
| 2025-09-09 | 29,550.00 | 29,600.00 | 29,250.00 | 29,400.00 | 27,702.73 | 33,019 |
| 2025-09-08 | 29,150.00 | 29,800.00 | 28,950.00 | 29,500.00 | 27,796.95 | 56,620 |
| 2025-09-05 | 29,400.00 | 29,600.00 | 28,800.00 | 28,900.00 | 27,231.59 | 53,713 |
| 2025-09-04 | 29,350.00 | 29,400.00 | 29,250.00 | 29,300.00 | 27,608.50 | 19,527 |
| 2025-09-03 | 29,350.00 | 29,400.00 | 29,250.00 | 29,300.00 | 27,608.50 | 16,875 |
| 2025-09-02 | 29,500.00 | 29,550.00 | 29,350.00 | 29,350.00 | 27,655.61 | 15,837 |
| 2025-09-01 | 29,850.00 | 29,850.00 | 29,300.00 | 29,500.00 | 27,796.95 | 18,917 |
| 2025-08-29 | 29,600.00 | 30,100.00 | 29,550.00 | 29,700.00 | 27,985.41 | 30,281 |
| 2025-08-28 | 29,450.00 | 29,750.00 | 29,250.00 | 29,600.00 | 27,891.18 | 31,173 |
| 2025-08-27 | 29,650.00 | 29,650.00 | 29,300.00 | 29,350.00 | 27,655.61 | 12,316 |
| 2025-08-26 | 29,800.00 | 29,850.00 | 29,350.00 | 29,350.00 | 27,655.61 | 40,636 |
| 2025-08-25 | 29,650.00 | 29,950.00 | 29,650.00 | 29,700.00 | 27,985.41 | 9,413 |
| 2025-08-22 | 29,750.00 | 30,200.00 | 29,600.00 | 29,600.00 | 27,891.18 | 19,486 |
| 2025-08-21 | 29,800.00 | 30,100.00 | 29,750.00 | 29,950.00 | 28,220.98 | 12,878 |
| 2025-08-20 | 30,050.00 | 30,400.00 | 29,500.00 | 29,750.00 | 28,032.52 | 69,978 |
| 2025-08-19 | 30,900.00 | 30,900.00 | 30,400.00 | 30,400.00 | 28,645.00 | 23,934 |
| 2025-08-18 | 30,650.00 | 30,850.00 | 30,500.00 | 30,800.00 | 29,021.91 | 17,665 |
| 2025-08-14 | 30,650.00 | 30,650.00 | 30,300.00 | 30,650.00 | 28,880.56 | 10,819 |
| 2025-08-13 | 30,800.00 | 30,800.00 | 30,100.00 | 30,300.00 | 28,550.77 | 15,635 |
| 2025-08-12 | 30,650.00 | 30,850.00 | 30,450.00 | 30,450.00 | 28,692.11 | 10,246 |
| 2025-08-11 | 30,700.00 | 30,950.00 | 30,400.00 | 30,450.00 | 28,692.11 | 20,453 |
| 2025-08-08 | 30,850.00 | 31,200.00 | 30,700.00 | 30,700.00 | 28,927.68 | 22,187 |
| 2025-08-07 | 31,000.00 | 31,450.00 | 30,900.00 | 30,950.00 | 29,163.25 | 39,774 |
| 2025-08-06 | 31,500.00 | 31,750.00 | 31,300.00 | 31,550.00 | 29,728.61 | 26,804 |
| 2025-08-05 | 31,400.00 | 31,950.00 | 31,400.00 | 31,500.00 | 29,681.49 | 14,364 |
| 2025-08-04 | 31,250.00 | 31,650.00 | 31,000.00 | 31,350.00 | 29,540.15 | 10,804 |
| 2025-08-01 | 32,350.00 | 32,350.00 | 31,250.00 | 31,250.00 | 29,445.93 | 35,890 |
| 2025-07-31 | 32,650.00 | 32,900.00 | 32,350.00 | 32,350.00 | 30,482.42 | 35,301 |
| 2025-07-30 | 32,550.00 | 32,700.00 | 32,100.00 | 32,650.00 | 30,765.10 | 14,475 |
| 2025-07-29 | 32,400.00 | 32,400.00 | 31,750.00 | 32,200.00 | 30,341.08 | 15,065 |
| 2025-07-28 | 32,400.00 | 32,850.00 | 31,900.00 | 32,000.00 | 30,152.63 | 28,352 |
| 2025-07-25 | 33,300.00 | 33,300.00 | 32,450.00 | 32,550.00 | 30,670.88 | 40,395 |
| 2025-07-24 | 33,500.00 | 33,650.00 | 33,100.00 | 33,500.00 | 31,566.03 | 32,335 |
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.