Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	33,150.00	33,500.00	33,100.00	33,500.00	31,566.03	17,035
2025-07-22	33,500.00	33,600.00	33,050.00	33,300.00	31,377.58	17,190
2025-07-21	33,350.00	33,900.00	33,250.00	33,250.00	31,330.47	27,911
2025-07-18	33,800.00	33,800.00	33,200.00	33,350.00	31,424.69	21,265
2025-07-17	33,450.00	33,550.00	33,150.00	33,450.00	31,518.92	19,376
2025-07-16	34,000.00	34,000.00	33,300.00	33,450.00	31,518.92	27,541
2025-07-15	34,000.00	34,100.00	33,500.00	33,850.00	31,895.83	26,855
2025-07-14	33,850.00	34,400.00	33,500.00	34,100.00	32,131.39	27,130
2025-07-11	34,650.00	34,650.00	33,600.00	33,850.00	31,895.83	62,676
2025-07-10	34,300.00	34,600.00	32,700.00	34,550.00	32,555.42	55,243
2025-07-09	32,800.00	34,350.00	32,800.00	34,300.00	32,319.85	71,702
2025-07-08	32,300.00	33,100.00	32,250.00	33,000.00	31,094.90	38,253
2025-07-07	33,500.00	33,650.00	32,400.00	32,500.00	30,623.76	43,276
2025-07-04	33,700.00	34,150.00	33,200.00	33,400.00	31,471.81	33,709
2025-07-03	33,300.00	33,700.00	33,250.00	33,500.00	31,566.03	46,653
2025-07-02	33,650.00	33,650.00	32,550.00	33,300.00	31,377.58	35,818
2025-07-01	32,950.00	33,650.00	32,900.00	33,400.00	31,471.81	38,261
2025-06-30	33,050.00	33,350.00	32,750.00	32,950.00	31,047.78	30,691
2025-06-27	33,750.00	33,950.00	33,100.00	33,200.00	31,283.35	49,467
2025-06-26	34,400.00	34,400.00	33,600.00	34,300.00	31,754.49	51,523
2025-06-25	33,700.00	34,450.00	33,650.00	34,400.00	31,847.07	64,533
2025-06-24	32,950.00	33,700.00	32,950.00	33,650.00	31,152.73	35,820
2025-06-23	33,350.00	33,400.00	32,750.00	32,950.00	30,504.67	28,700
2025-06-20	32,950.00	33,500.00	32,650.00	33,450.00	30,967.57	44,053
2025-06-19	32,900.00	33,100.00	32,500.00	32,900.00	30,458.39	27,979
2025-06-18	32,700.00	33,050.00	32,300.00	32,700.00	30,273.23	52,181
2025-06-17	32,300.00	33,050.00	32,200.00	32,750.00	30,319.52	80,908
2025-06-16	32,100.00	32,500.00	31,600.00	32,200.00	29,810.33	25,848
2025-06-13	32,700.00	32,700.00	31,500.00	31,950.00	29,578.89	66,108
2025-06-12	32,650.00	32,850.00	32,300.00	32,450.00	30,041.78	61,149
2025-06-11	32,800.00	32,850.00	32,250.00	32,600.00	30,180.65	32,962
2025-06-10	32,700.00	32,950.00	32,100.00	32,800.00	30,365.81	40,340
2025-06-09	31,450.00	33,100.00	31,450.00	32,150.00	29,764.05	93,862
2025-06-05	31,200.00	31,450.00	31,050.00	31,400.00	29,069.71	43,375
2025-06-04	30,450.00	31,200.00	30,450.00	31,200.00	28,884.55	49,870
2025-06-02	31,050.00	31,050.00	30,150.00	30,400.00	28,143.92	30,007
2025-05-30	31,000.00	31,200.00	30,600.00	30,700.00	28,421.65	31,518
2025-05-29	30,400.00	31,100.00	30,300.00	30,950.00	28,653.10	53,314
2025-05-28	29,950.00	30,550.00	29,750.00	30,400.00	28,143.92	27,400
2025-05-27	30,150.00	30,250.00	29,550.00	29,700.00	27,495.87	50,235
2025-05-26	30,000.00	30,150.00	29,850.00	30,100.00	27,866.18	14,292
2025-05-23	29,800.00	30,000.00	29,750.00	29,900.00	27,681.03	9,037
2025-05-22	30,050.00	30,050.00	29,750.00	29,750.00	27,542.16	22,140
2025-05-21	30,150.00	30,150.00	29,850.00	30,000.00	27,773.60	15,504
2025-05-20	29,750.00	30,100.00	29,750.00	29,900.00	27,681.03	17,005
2025-05-19	30,150.00	30,200.00	29,700.00	29,800.00	27,588.45	18,558
2025-05-16	30,100.00	30,400.00	29,850.00	29,900.00	27,681.03	43,516
2025-05-15	30,950.00	30,950.00	30,050.00	30,100.00	27,866.18	53,410
2025-05-14	31,000.00	31,100.00	30,550.00	30,800.00	28,514.23	34,933
2025-05-13	32,350.00	32,350.00	30,750.00	31,000.00	28,699.39	82,198
2025-05-12	31,900.00	32,650.00	31,850.00	32,400.00	29,995.49	38,119
2025-05-09	32,300.00	32,300.00	31,450.00	31,750.00	29,393.73	33,732
2025-05-08	32,000.00	32,200.00	31,850.00	32,100.00	29,717.76	16,601
2025-05-07	32,100.00	32,250.00	31,800.00	32,000.00	29,625.18	16,727
2025-05-02	32,050.00	32,150.00	31,750.00	32,100.00	29,717.76	29,096
2025-04-30	32,400.00	32,400.00	31,850.00	32,000.00	29,625.18	24,587
2025-04-29	32,100.00	32,550.00	32,050.00	32,350.00	29,949.20	25,662
2025-04-28	32,000.00	32,450.00	31,850.00	32,100.00	29,717.76	31,969
2025-04-25	31,650.00	32,100.00	31,500.00	31,950.00	29,578.89	25,365
2025-04-24	31,200.00	31,800.00	31,200.00	31,600.00	29,254.86	21,807

← NewerPage 6 of 21 · 1,226 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.