Kcc Glass Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	22,800.00	23,050.00	22,500.00	22,500.00	22,500.00	7,303
2026-07-23	22,500.00	22,950.00	22,200.00	22,800.00	22,800.00	15,225
2026-07-22	22,900.00	23,200.00	22,650.00	22,750.00	22,150.00	16,846
2026-07-21	22,450.00	22,800.00	22,300.00	22,500.00	21,906.59	22,283
2026-07-20	22,700.00	23,050.00	22,350.00	22,650.00	22,052.64	12,724
2026-07-16	22,850.00	23,250.00	22,550.00	22,600.00	22,003.96	14,840
2026-07-15	23,150.00	23,450.00	22,650.00	22,650.00	22,052.64	9,652
2026-07-14	22,800.00	23,350.00	22,500.00	23,050.00	22,442.09	14,332
2026-07-13	22,800.00	23,500.00	22,450.00	22,700.00	22,101.32	16,353
2026-07-10	21,750.00	22,700.00	21,750.00	22,050.00	21,468.46	15,820
2026-07-09	22,250.00	22,250.00	21,500.00	21,700.00	21,127.69	25,017
2026-07-08	22,800.00	22,950.00	21,900.00	22,300.00	21,711.87	27,676
2026-07-07	23,100.00	23,300.00	22,550.00	22,600.00	22,003.96	10,187
2026-07-06	23,400.00	23,400.00	22,700.00	22,900.00	22,296.04	6,731
2026-07-03	23,250.00	23,550.00	22,850.00	23,200.00	22,588.13	15,286
2026-07-02	22,050.00	23,550.00	22,050.00	23,100.00	22,490.77	15,045
2026-07-01	22,000.00	23,000.00	21,700.00	23,000.00	22,393.41	9,477
2026-06-30	22,100.00	22,350.00	21,950.00	22,000.00	21,419.78	14,342
2026-06-29	21,350.00	22,100.00	21,250.00	22,100.00	21,517.14	21,453
2026-06-26	21,500.00	21,500.00	21,000.00	21,250.00	20,689.56	37,905
2026-06-25	21,600.00	21,700.00	21,300.00	21,450.00	20,884.29	32,234
2026-06-24	21,850.00	21,850.00	21,400.00	21,500.00	20,932.97	24,628
2026-06-23	22,350.00	22,400.00	21,700.00	21,750.00	21,176.37	33,666
2026-06-22	22,950.00	23,000.00	22,350.00	22,400.00	21,809.23	21,906
2026-06-19	23,600.00	23,750.00	22,850.00	23,100.00	22,490.77	52,072
2026-06-18	25,200.00	25,200.00	23,150.00	23,150.00	22,539.45	39,574
2026-06-17	23,950.00	24,300.00	23,650.00	24,300.00	23,659.12	25,249
2026-06-16	23,950.00	24,150.00	23,300.00	24,150.00	23,513.08	21,937
2026-06-15	23,400.00	24,050.00	23,250.00	23,550.00	22,928.90	26,104
2026-06-12	22,600.00	23,150.00	22,300.00	23,100.00	22,490.77	22,161
2026-06-11	22,050.00	22,200.00	21,300.00	21,950.00	21,371.10	71,657
2026-06-10	22,600.00	22,600.00	21,850.00	22,400.00	21,809.23	24,879
2026-06-09	22,200.00	22,650.00	22,100.00	22,300.00	21,711.87	19,565
2026-06-08	22,400.00	22,750.00	21,800.00	22,200.00	21,614.51	60,017
2026-06-05	22,750.00	23,050.00	22,450.00	22,850.00	22,247.36	33,471
2026-06-04	23,850.00	23,850.00	22,750.00	23,050.00	22,442.09	31,602
2026-06-02	24,550.00	24,550.00	23,300.00	23,500.00	22,880.22	48,271
2026-06-01	25,200.00	25,200.00	24,300.00	24,300.00	23,659.12	47,892
2026-05-29	25,200.00	25,350.00	24,900.00	25,200.00	24,535.38	23,349
2026-05-28	25,600.00	25,800.00	24,900.00	25,100.00	24,438.02	34,335
2026-05-27	26,200.00	26,250.00	25,650.00	25,700.00	25,022.20	31,259
2026-05-26	27,150.00	27,300.00	26,200.00	26,350.00	25,655.05	20,817
2026-05-22	26,300.00	27,000.00	26,150.00	27,000.00	26,287.91	16,377
2026-05-21	25,650.00	26,300.00	25,650.00	26,200.00	25,509.01	11,978
2026-05-20	26,050.00	26,150.00	25,300.00	25,600.00	24,924.84	34,813
2026-05-19	26,750.00	26,750.00	25,800.00	26,050.00	25,362.97	32,247
2026-05-18	26,500.00	26,850.00	25,650.00	26,350.00	25,655.05	22,986
2026-05-15	26,550.00	27,250.00	26,400.00	26,500.00	25,801.10	31,865
2026-05-14	26,100.00	26,800.00	26,100.00	26,550.00	25,849.78	20,737
2026-05-13	26,700.00	26,700.00	26,050.00	26,200.00	25,509.01	35,453
2026-05-12	27,300.00	27,650.00	26,200.00	26,550.00	25,849.78	33,410
2026-05-11	27,850.00	27,950.00	27,150.00	27,150.00	26,433.96	33,581
2026-05-08	28,500.00	29,000.00	27,650.00	28,050.00	27,310.22	42,274
2026-05-07	28,350.00	29,000.00	28,250.00	29,000.00	28,235.16	27,369
2026-05-06	28,950.00	29,000.00	28,200.00	28,350.00	27,602.31	37,420
2026-05-04	29,500.00	29,500.00	28,850.00	28,950.00	28,186.48	32,284
2026-04-30	29,300.00	29,450.00	29,000.00	29,300.00	28,527.25	17,957
2026-04-29	29,200.00	29,300.00	28,850.00	29,300.00	28,527.25	18,552
2026-04-28	28,950.00	29,400.00	28,800.00	28,950.00	28,186.48	20,488
2026-04-27	29,100.00	29,200.00	28,850.00	28,950.00	28,186.48	20,228

← NewerPage 2 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.