Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 36,500.00 | 36,600.00 | 36,150.00 | 36,350.00 | 32,662.58 | 13,544 |
| 2025-01-21 | 36,500.00 | 36,700.00 | 36,200.00 | 36,300.00 | 32,617.65 | 12,746 |
| 2025-01-20 | 36,550.00 | 36,700.00 | 36,200.00 | 36,500.00 | 32,797.36 | 19,454 |
| 2025-01-17 | 36,800.00 | 37,000.00 | 36,550.00 | 36,700.00 | 32,977.07 | 19,246 |
| 2025-01-16 | 37,050.00 | 37,200.00 | 36,600.00 | 36,900.00 | 33,156.78 | 10,507 |
| 2025-01-15 | 37,000.00 | 37,100.00 | 36,900.00 | 36,900.00 | 33,156.78 | 5,535 |
| 2025-01-14 | 36,850.00 | 37,150.00 | 36,700.00 | 36,900.00 | 33,156.78 | 9,173 |
| 2025-01-13 | 36,950.00 | 37,000.00 | 36,700.00 | 36,850.00 | 33,111.85 | 6,360 |
| 2025-01-10 | 37,500.00 | 37,600.00 | 36,900.00 | 37,000.00 | 33,246.64 | 22,115 |
| 2025-01-09 | 37,250.00 | 37,350.00 | 37,100.00 | 37,100.00 | 33,336.49 | 7,110 |
| 2025-01-08 | 37,200.00 | 37,400.00 | 37,050.00 | 37,250.00 | 33,471.28 | 9,250 |
| 2025-01-07 | 37,250.00 | 37,800.00 | 37,000.00 | 37,200.00 | 33,426.35 | 19,982 |
| 2025-01-06 | 37,100.00 | 37,200.00 | 36,800.00 | 37,200.00 | 33,426.35 | 8,424 |
| 2025-01-03 | 37,150.00 | 37,550.00 | 36,750.00 | 37,100.00 | 33,336.49 | 25,831 |
| 2025-01-02 | 37,600.00 | 37,700.00 | 37,150.00 | 37,450.00 | 33,650.99 | 8,946 |
| 2024-12-30 | 37,800.00 | 38,000.00 | 37,450.00 | 37,600.00 | 33,785.77 | 8,780 |
| 2024-12-27 | 37,600.00 | 37,850.00 | 37,550.00 | 37,800.00 | 33,965.48 | 9,708 |
| 2024-12-26 | 38,150.00 | 38,400.00 | 37,800.00 | 38,150.00 | 34,279.98 | 19,934 |
| 2024-12-24 | 38,050.00 | 38,550.00 | 38,000.00 | 38,100.00 | 34,235.05 | 20,674 |
| 2024-12-23 | 38,350.00 | 38,350.00 | 38,000.00 | 38,250.00 | 34,369.83 | 10,791 |
| 2024-12-20 | 37,850.00 | 38,250.00 | 37,750.00 | 38,200.00 | 34,324.91 | 12,267 |
| 2024-12-19 | 37,700.00 | 38,350.00 | 37,650.00 | 38,000.00 | 34,145.20 | 11,134 |
| 2024-12-18 | 38,300.00 | 38,600.00 | 38,100.00 | 38,200.00 | 34,324.91 | 10,338 |
| 2024-12-17 | 38,300.00 | 38,450.00 | 37,900.00 | 38,300.00 | 34,414.76 | 10,435 |
| 2024-12-16 | 38,700.00 | 39,000.00 | 38,250.00 | 38,250.00 | 34,369.83 | 10,691 |
| 2024-12-13 | 38,400.00 | 38,700.00 | 38,000.00 | 38,700.00 | 34,774.19 | 15,021 |
| 2024-12-12 | 38,200.00 | 38,400.00 | 37,850.00 | 38,300.00 | 34,414.76 | 15,970 |
| 2024-12-11 | 37,450.00 | 38,050.00 | 37,400.00 | 37,950.00 | 34,100.27 | 9,566 |
| 2024-12-10 | 37,500.00 | 37,700.00 | 37,100.00 | 37,300.00 | 33,516.20 | 18,214 |
| 2024-12-09 | 37,500.00 | 38,000.00 | 36,800.00 | 36,900.00 | 33,156.78 | 21,855 |
| 2024-12-06 | 38,800.00 | 38,800.00 | 37,950.00 | 38,000.00 | 34,145.20 | 10,188 |
| 2024-12-05 | 39,400.00 | 39,400.00 | 38,300.00 | 38,800.00 | 34,864.04 | 9,091 |
| 2024-12-04 | 38,200.00 | 39,350.00 | 38,200.00 | 39,050.00 | 35,088.68 | 13,404 |
| 2024-12-03 | 39,150.00 | 39,500.00 | 39,000.00 | 39,400.00 | 35,403.18 | 11,636 |
| 2024-12-02 | 38,650.00 | 39,750.00 | 38,550.00 | 39,250.00 | 35,268.39 | 17,746 |
| 2024-11-29 | 38,450.00 | 38,850.00 | 38,350.00 | 38,600.00 | 34,684.33 | 8,673 |
| 2024-11-28 | 38,400.00 | 38,750.00 | 38,300.00 | 38,450.00 | 34,549.55 | 7,698 |
| 2024-11-27 | 38,400.00 | 38,950.00 | 38,250.00 | 38,450.00 | 34,549.55 | 106,823 |
| 2024-11-26 | 37,250.00 | 38,600.00 | 37,250.00 | 38,500.00 | 34,594.47 | 23,944 |
| 2024-11-25 | 37,050.00 | 37,350.00 | 37,000.00 | 37,250.00 | 33,471.28 | 13,006 |
| 2024-11-22 | 37,250.00 | 37,450.00 | 36,900.00 | 37,100.00 | 33,336.49 | 12,129 |
| 2024-11-21 | 37,200.00 | 37,300.00 | 37,050.00 | 37,150.00 | 33,381.42 | 10,459 |
| 2024-11-20 | 37,600.00 | 37,600.00 | 37,100.00 | 37,250.00 | 33,471.28 | 10,788 |
| 2024-11-19 | 37,750.00 | 37,750.00 | 37,250.00 | 37,300.00 | 33,516.20 | 6,216 |
| 2024-11-18 | 37,700.00 | 37,900.00 | 37,300.00 | 37,400.00 | 33,606.06 | 9,767 |
| 2024-11-15 | 36,600.00 | 37,650.00 | 36,500.00 | 37,450.00 | 33,650.99 | 15,600 |
| 2024-11-14 | 37,450.00 | 37,650.00 | 36,500.00 | 37,000.00 | 33,246.64 | 32,393 |
| 2024-11-13 | 38,400.00 | 38,400.00 | 37,500.00 | 37,550.00 | 33,740.84 | 16,218 |
| 2024-11-12 | 38,750.00 | 38,850.00 | 38,250.00 | 38,250.00 | 34,369.83 | 12,213 |
| 2024-11-11 | 38,900.00 | 38,900.00 | 38,500.00 | 38,750.00 | 34,819.11 | 7,370 |
| 2024-11-08 | 38,800.00 | 39,300.00 | 38,800.00 | 38,900.00 | 34,953.90 | 10,374 |
| 2024-11-07 | 38,850.00 | 39,000.00 | 38,450.00 | 38,950.00 | 34,998.83 | 10,678 |
| 2024-11-06 | 39,000.00 | 39,000.00 | 38,650.00 | 38,900.00 | 34,953.90 | 6,935 |
| 2024-11-05 | 39,050.00 | 39,200.00 | 38,700.00 | 38,750.00 | 34,819.11 | 13,123 |
| 2024-11-04 | 39,050.00 | 39,100.00 | 38,650.00 | 38,800.00 | 34,864.04 | 8,757 |
| 2024-11-01 | 39,200.00 | 39,250.00 | 38,700.00 | 39,000.00 | 35,043.75 | 9,243 |
| 2024-10-31 | 38,600.00 | 39,200.00 | 38,450.00 | 39,200.00 | 35,223.46 | 12,170 |
| 2024-10-30 | 38,850.00 | 38,850.00 | 38,350.00 | 38,550.00 | 34,639.40 | 19,625 |
| 2024-10-29 | 38,750.00 | 38,950.00 | 38,650.00 | 38,750.00 | 34,819.11 | 7,383 |
| 2024-10-28 | 38,600.00 | 38,950.00 | 38,500.00 | 38,750.00 | 34,819.11 | 15,706 |
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.