Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 39,050.00 | 39,100.00 | 38,600.00 | 38,600.00 | 34,684.33 | 16,757 |
| 2024-10-24 | 39,400.00 | 39,400.00 | 38,750.00 | 38,800.00 | 34,864.04 | 23,365 |
| 2024-10-23 | 39,600.00 | 39,700.00 | 39,150.00 | 39,400.00 | 35,403.18 | 13,951 |
| 2024-10-22 | 39,600.00 | 39,700.00 | 39,150.00 | 39,500.00 | 35,493.03 | 9,920 |
| 2024-10-21 | 39,700.00 | 39,750.00 | 39,400.00 | 39,450.00 | 35,448.10 | 9,494 |
| 2024-10-18 | 39,800.00 | 39,800.00 | 39,450.00 | 39,700.00 | 35,672.74 | 11,249 |
| 2024-10-17 | 39,750.00 | 39,800.00 | 39,250.00 | 39,500.00 | 35,493.03 | 25,700 |
| 2024-10-16 | 40,200.00 | 40,200.00 | 38,750.00 | 38,750.00 | 34,819.11 | 87,714 |
| 2024-10-15 | 40,300.00 | 40,350.00 | 40,100.00 | 40,200.00 | 36,122.02 | 9,418 |
| 2024-10-14 | 40,700.00 | 40,750.00 | 40,150.00 | 40,300.00 | 36,211.88 | 7,070 |
| 2024-10-11 | 40,600.00 | 40,850.00 | 40,500.00 | 40,550.00 | 36,436.52 | 8,370 |
| 2024-10-10 | 41,000.00 | 41,000.00 | 40,500.00 | 40,600.00 | 36,481.45 | 9,547 |
| 2024-10-08 | 40,500.00 | 40,800.00 | 40,150.00 | 40,600.00 | 36,481.45 | 16,781 |
| 2024-10-07 | 40,250.00 | 40,700.00 | 39,950.00 | 40,550.00 | 36,436.52 | 23,745 |
| 2024-10-04 | 39,800.00 | 40,250.00 | 39,750.00 | 40,250.00 | 36,166.95 | 9,117 |
| 2024-10-02 | 40,000.00 | 40,000.00 | 39,750.00 | 39,850.00 | 35,807.53 | 17,574 |
| 2024-09-30 | 40,350.00 | 40,350.00 | 40,050.00 | 40,050.00 | 35,987.24 | 7,283 |
| 2024-09-27 | 40,400.00 | 40,400.00 | 39,950.00 | 40,200.00 | 36,122.02 | 11,668 |
| 2024-09-26 | 40,400.00 | 40,400.00 | 40,050.00 | 40,200.00 | 36,122.02 | 8,404 |
| 2024-09-25 | 40,300.00 | 40,350.00 | 40,200.00 | 40,300.00 | 36,211.88 | 14,924 |
| 2024-09-24 | 40,100.00 | 40,450.00 | 40,050.00 | 40,250.00 | 36,166.95 | 9,286 |
| 2024-09-23 | 40,600.00 | 40,600.00 | 40,050.00 | 40,050.00 | 35,987.24 | 8,016 |
| 2024-09-20 | 40,550.00 | 40,600.00 | 40,000.00 | 40,600.00 | 36,481.45 | 11,198 |
| 2024-09-19 | 40,450.00 | 40,500.00 | 40,150.00 | 40,450.00 | 36,346.66 | 8,750 |
| 2024-09-13 | 40,150.00 | 40,200.00 | 40,000.00 | 40,200.00 | 36,122.02 | 9,822 |
| 2024-09-12 | 40,250.00 | 40,300.00 | 39,950.00 | 40,100.00 | 36,032.17 | 7,273 |
| 2024-09-11 | 40,100.00 | 40,100.00 | 39,800.00 | 39,850.00 | 35,807.53 | 6,924 |
| 2024-09-10 | 39,950.00 | 40,400.00 | 39,900.00 | 40,100.00 | 36,032.17 | 6,656 |
| 2024-09-09 | 39,650.00 | 40,100.00 | 39,500.00 | 39,900.00 | 35,852.46 | 10,970 |
| 2024-09-06 | 40,250.00 | 40,300.00 | 39,700.00 | 39,750.00 | 35,717.67 | 17,600 |
| 2024-09-05 | 40,600.00 | 40,800.00 | 40,150.00 | 40,300.00 | 36,211.88 | 11,932 |
| 2024-09-04 | 40,700.00 | 41,000.00 | 40,000.00 | 40,300.00 | 36,211.88 | 19,053 |
| 2024-09-03 | 41,300.00 | 41,400.00 | 41,050.00 | 41,050.00 | 36,885.80 | 8,864 |
| 2024-09-02 | 41,350.00 | 41,450.00 | 40,950.00 | 41,300.00 | 37,110.44 | 7,595 |
| 2024-08-30 | 40,900.00 | 41,300.00 | 40,650.00 | 41,200.00 | 37,020.58 | 27,739 |
| 2024-08-29 | 41,300.00 | 41,300.00 | 40,800.00 | 41,000.00 | 36,840.87 | 11,044 |
| 2024-08-28 | 41,100.00 | 41,350.00 | 40,800.00 | 41,200.00 | 37,020.58 | 12,295 |
| 2024-08-27 | 40,750.00 | 41,350.00 | 40,750.00 | 41,150.00 | 36,975.65 | 13,440 |
| 2024-08-26 | 41,500.00 | 41,800.00 | 40,950.00 | 41,150.00 | 36,975.65 | 8,380 |
| 2024-08-23 | 41,550.00 | 41,700.00 | 41,350.00 | 41,500.00 | 37,290.15 | 14,063 |
| 2024-08-22 | 41,700.00 | 41,800.00 | 41,350.00 | 41,450.00 | 37,245.22 | 12,842 |
| 2024-08-21 | 41,300.00 | 41,750.00 | 41,000.00 | 41,750.00 | 37,514.79 | 10,287 |
| 2024-08-20 | 41,450.00 | 41,450.00 | 41,150.00 | 41,300.00 | 37,110.44 | 7,754 |
| 2024-08-19 | 41,250.00 | 41,300.00 | 40,900.00 | 41,150.00 | 36,975.65 | 6,363 |
| 2024-08-16 | 41,200.00 | 41,200.00 | 40,850.00 | 41,000.00 | 36,840.87 | 19,262 |
| 2024-08-14 | 40,900.00 | 41,100.00 | 40,600.00 | 41,000.00 | 36,840.87 | 8,482 |
| 2024-08-13 | 41,200.00 | 41,250.00 | 40,550.00 | 40,850.00 | 36,706.09 | 8,850 |
| 2024-08-12 | 40,550.00 | 41,150.00 | 40,500.00 | 41,150.00 | 36,975.65 | 10,704 |
| 2024-08-09 | 41,350.00 | 41,950.00 | 40,600.00 | 40,600.00 | 36,481.45 | 18,939 |
| 2024-08-08 | 40,150.00 | 41,600.00 | 39,800.00 | 41,300.00 | 37,110.44 | 28,212 |
| 2024-08-07 | 40,400.00 | 40,700.00 | 40,200.00 | 40,350.00 | 36,256.81 | 12,685 |
| 2024-08-06 | 39,200.00 | 40,600.00 | 39,200.00 | 40,400.00 | 36,301.73 | 32,200 |
| 2024-08-05 | 40,800.00 | 41,250.00 | 39,000.00 | 39,200.00 | 35,223.46 | 65,338 |
| 2024-08-02 | 42,300.00 | 42,300.00 | 41,150.00 | 41,400.00 | 37,200.29 | 34,340 |
| 2024-08-01 | 42,000.00 | 42,600.00 | 41,950.00 | 42,500.00 | 38,188.71 | 26,964 |
| 2024-07-31 | 42,350.00 | 42,550.00 | 42,000.00 | 42,000.00 | 37,739.43 | 15,841 |
| 2024-07-30 | 42,450.00 | 42,750.00 | 42,050.00 | 42,350.00 | 38,053.92 | 13,622 |
| 2024-07-29 | 42,700.00 | 42,700.00 | 42,000.00 | 42,450.00 | 38,143.78 | 18,945 |
| 2024-07-26 | 41,500.00 | 42,400.00 | 41,500.00 | 42,350.00 | 38,053.92 | 38,275 |
| 2024-07-25 | 41,450.00 | 41,700.00 | 40,800.00 | 41,050.00 | 36,885.80 | 20,401 |
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.