Kcc Glass Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 58,200.00 | 58,300.00 | 56,600.00 | 57,100.00 | 44,093.83 | 64,017 |
| 2021-11-23 | 57,400.00 | 59,500.00 | 57,100.00 | 58,200.00 | 44,943.27 | 72,614 |
| 2021-11-22 | 58,600.00 | 58,600.00 | 57,500.00 | 57,800.00 | 44,634.38 | 52,569 |
| 2021-11-19 | 57,600.00 | 58,500.00 | 57,600.00 | 58,500.00 | 45,174.94 | 37,170 |
| 2021-11-18 | 59,000.00 | 59,000.00 | 57,600.00 | 57,800.00 | 44,634.38 | 58,856 |
| 2021-11-17 | 60,000.00 | 60,000.00 | 58,700.00 | 59,000.00 | 45,561.05 | 53,837 |
| 2021-11-16 | 61,700.00 | 61,900.00 | 59,300.00 | 59,300.00 | 45,792.71 | 101,899 |
| 2021-11-15 | 60,200.00 | 62,400.00 | 60,100.00 | 61,600.00 | 47,568.82 | 204,507 |
| 2021-11-12 | 56,700.00 | 58,300.00 | 56,700.00 | 57,800.00 | 44,634.38 | 58,798 |
| 2021-11-11 | 57,500.00 | 58,000.00 | 56,600.00 | 56,900.00 | 43,939.38 | 81,605 |
| 2021-11-10 | 60,100.00 | 60,100.00 | 57,300.00 | 58,000.00 | 44,788.83 | 91,853 |
| 2021-11-09 | 59,400.00 | 61,000.00 | 59,400.00 | 59,600.00 | 46,024.38 | 51,026 |
| 2021-11-08 | 58,600.00 | 61,000.00 | 58,100.00 | 60,100.00 | 46,410.49 | 96,365 |
| 2021-11-05 | 59,400.00 | 59,700.00 | 58,200.00 | 58,600.00 | 45,252.16 | 81,491 |
| 2021-11-04 | 60,200.00 | 60,500.00 | 59,500.00 | 59,700.00 | 46,101.60 | 60,059 |
| 2021-11-03 | 61,300.00 | 61,300.00 | 59,800.00 | 60,100.00 | 46,410.49 | 39,372 |
| 2021-11-02 | 59,400.00 | 61,200.00 | 59,400.00 | 60,500.00 | 46,719.38 | 68,056 |
| 2021-11-01 | 60,500.00 | 61,400.00 | 58,700.00 | 59,000.00 | 45,561.05 | 150,045 |
| 2021-10-29 | 60,700.00 | 61,000.00 | 59,600.00 | 60,100.00 | 46,410.49 | 138,533 |
| 2021-10-28 | 59,800.00 | 61,900.00 | 59,800.00 | 61,200.00 | 47,259.93 | 104,834 |
| 2021-10-27 | 63,100.00 | 63,500.00 | 60,500.00 | 60,600.00 | 46,796.60 | 214,385 |
| 2021-10-26 | 63,700.00 | 64,200.00 | 62,900.00 | 63,000.00 | 48,649.93 | 94,869 |
| 2021-10-25 | 65,000.00 | 65,000.00 | 63,400.00 | 63,800.00 | 49,267.71 | 74,033 |
| 2021-10-22 | 64,900.00 | 64,900.00 | 64,000.00 | 64,300.00 | 49,653.82 | 35,218 |
| 2021-10-21 | 65,100.00 | 65,100.00 | 64,000.00 | 64,900.00 | 50,117.15 | 139,953 |
| 2021-10-20 | 64,300.00 | 65,200.00 | 64,000.00 | 64,600.00 | 49,885.49 | 65,062 |
| 2021-10-19 | 65,400.00 | 65,600.00 | 63,800.00 | 64,300.00 | 49,653.82 | 101,644 |
| 2021-10-18 | 65,700.00 | 65,700.00 | 64,000.00 | 64,900.00 | 50,117.15 | 70,698 |
| 2021-10-15 | 64,300.00 | 65,700.00 | 63,300.00 | 65,100.00 | 50,271.60 | 124,090 |
| 2021-10-14 | 65,900.00 | 67,100.00 | 62,200.00 | 63,300.00 | 48,881.60 | 289,783 |
← NewerPage 21 of 21 · 1,230 trading days
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.