Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	31,000.00	31,350.00	30,900.00	31,200.00	28,884.55	24,873
2025-04-22	30,650.00	31,350.00	30,650.00	31,200.00	28,884.55	15,448
2025-04-21	30,600.00	30,950.00	30,500.00	30,950.00	28,653.10	11,141
2025-04-18	30,100.00	30,600.00	30,100.00	30,600.00	28,329.08	8,352
2025-04-17	30,150.00	30,400.00	30,100.00	30,200.00	27,958.76	15,372
2025-04-16	30,650.00	30,650.00	30,100.00	30,200.00	27,958.76	11,652
2025-04-15	30,400.00	30,600.00	30,000.00	30,500.00	28,236.50	19,558
2025-04-14	30,600.00	30,750.00	30,000.00	30,150.00	27,912.47	25,929
2025-04-11	30,700.00	30,700.00	30,150.00	30,600.00	28,329.08	12,706
2025-04-10	30,300.00	30,800.00	30,100.00	30,700.00	28,421.65	21,877
2025-04-09	30,000.00	30,200.00	29,450.00	29,500.00	27,310.71	19,030
2025-04-08	29,700.00	30,600.00	29,650.00	30,150.00	27,912.47	15,940
2025-04-07	30,100.00	30,300.00	29,300.00	29,600.00	27,403.29	36,280
2025-04-04	30,400.00	30,600.00	30,150.00	30,400.00	28,143.92	18,725
2025-04-03	30,850.00	30,850.00	30,250.00	30,400.00	28,143.92	19,426
2025-04-02	31,250.00	31,300.00	30,750.00	30,900.00	28,606.81	21,437
2025-04-01	30,950.00	31,150.00	30,900.00	31,150.00	28,838.26	12,683
2025-03-31	32,050.00	32,050.00	30,850.00	30,900.00	28,606.81	42,143
2025-03-28	32,200.00	32,350.00	31,900.00	32,050.00	29,671.47	28,091
2025-03-27	31,700.00	32,450.00	31,600.00	32,250.00	29,856.62	34,047
2025-03-26	32,150.00	32,200.00	31,650.00	31,700.00	29,347.44	22,052
2025-03-25	31,700.00	32,200.00	31,550.00	31,800.00	29,440.02	39,842
2025-03-24	31,750.00	31,900.00	31,450.00	31,600.00	29,254.86	19,067
2025-03-21	32,300.00	32,300.00	31,500.00	31,750.00	29,393.73	36,866
2025-03-20	32,300.00	32,450.00	31,900.00	32,250.00	29,856.62	26,243
2025-03-19	32,000.00	32,300.00	31,750.00	32,000.00	29,625.18	22,617
2025-03-18	31,800.00	32,000.00	31,600.00	32,000.00	29,625.18	24,702
2025-03-17	31,400.00	32,000.00	31,400.00	31,650.00	29,301.15	24,562
2025-03-14	31,450.00	31,600.00	31,350.00	31,400.00	29,069.71	17,359
2025-03-13	31,700.00	31,850.00	31,450.00	31,450.00	29,115.99	19,203
2025-03-12	31,650.00	31,850.00	31,550.00	31,700.00	29,347.44	29,223
2025-03-11	31,250.00	31,700.00	31,200.00	31,600.00	29,254.86	25,398
2025-03-10	32,150.00	32,150.00	31,450.00	31,550.00	29,208.57	33,379
2025-03-07	32,300.00	32,400.00	31,950.00	32,150.00	29,764.05	35,539
2025-03-06	31,800.00	32,900.00	31,700.00	32,300.00	29,902.91	66,129
2025-03-05	31,350.00	31,750.00	31,200.00	31,550.00	29,208.57	28,379
2025-03-04	31,350.00	31,700.00	31,200.00	31,200.00	28,884.55	38,587
2025-02-28	32,900.00	33,150.00	31,100.00	31,100.00	28,791.97	194,798
2025-02-27	33,500.00	33,800.00	32,950.00	33,250.00	30,782.41	66,893
2025-02-26	33,850.00	34,150.00	33,650.00	34,000.00	30,550.96	28,884
2025-02-25	34,250.00	34,300.00	33,550.00	33,850.00	30,416.18	54,390
2025-02-24	34,000.00	34,500.00	33,950.00	34,300.00	30,820.53	41,405
2025-02-21	33,500.00	34,000.00	33,500.00	34,000.00	30,550.96	46,864
2025-02-20	33,600.00	33,650.00	33,300.00	33,500.00	30,101.69	45,658
2025-02-19	33,450.00	33,750.00	33,350.00	33,450.00	30,056.76	68,083
2025-02-18	34,200.00	34,600.00	33,400.00	33,450.00	30,056.76	84,379
2025-02-17	34,350.00	34,600.00	34,250.00	34,300.00	30,820.53	24,755
2025-02-14	35,350.00	35,350.00	34,300.00	34,500.00	31,000.24	51,261
2025-02-13	35,200.00	35,450.00	35,100.00	35,400.00	31,808.95	30,013
2025-02-12	35,400.00	35,400.00	35,000.00	35,000.00	31,449.52	19,664
2025-02-11	35,250.00	35,350.00	35,150.00	35,350.00	31,764.02	17,531
2025-02-10	35,350.00	35,350.00	35,000.00	35,250.00	31,674.16	14,641
2025-02-07	35,300.00	35,450.00	35,150.00	35,300.00	31,719.09	12,037
2025-02-06	35,350.00	35,550.00	35,100.00	35,300.00	31,719.09	17,162
2025-02-05	35,400.00	35,650.00	35,300.00	35,350.00	31,764.02	15,208
2025-02-04	35,900.00	35,950.00	35,450.00	35,450.00	31,853.87	10,463
2025-02-03	36,050.00	36,050.00	35,400.00	35,750.00	32,123.44	11,822
2025-01-31	36,450.00	36,500.00	35,950.00	35,950.00	32,303.15	16,205
2025-01-24	36,400.00	36,550.00	36,200.00	36,250.00	32,572.72	7,919
2025-01-23	36,500.00	36,500.00	36,100.00	36,250.00	32,572.72	6,830

← NewerPage 7 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.