Skip to main content
KCC GLASS Corporation (KRX:344820)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,500
-1,100 (-4.14%)
Mar 9, 2026, 3:30 PM KST

KCC GLASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,000.0026,000.0025,100.0025,500.0025,500.00-4.14%53,019
Mar 6, 202626,500.0026,850.0026,050.0026,600.0026,600.00-1.30%55,708
Mar 5, 202626,400.0027,200.0026,400.0026,950.0026,950.003.65%67,471
Mar 4, 202627,400.0027,400.0025,500.0026,000.0026,000.00-6.81%91,166
Mar 3, 202628,050.0028,650.0027,800.0027,900.0027,900.00-3.79%88,531
Feb 27, 202629,500.0029,550.0028,800.0029,000.0029,000.00-1.69%43,017
Feb 26, 202630,500.0030,600.0029,400.0029,500.0029,500.00-4.99%107,241
Feb 25, 202631,100.0031,450.0030,900.0031,050.0030,050.000.32%73,780
Feb 24, 202630,350.0031,000.0030,250.0030,950.0029,953.221.31%72,421
Feb 23, 202630,300.0030,600.0030,000.0030,550.0029,566.100.83%57,984
Feb 20, 202630,250.0030,350.0029,500.0030,300.0029,324.15-83,914
Feb 19, 202629,900.0030,350.0029,800.0030,300.0029,324.152.36%78,916
Feb 13, 202628,950.0029,700.0028,750.0029,600.0028,646.701.37%66,287
Feb 12, 202628,900.0029,200.0028,350.0029,200.0028,259.581.92%64,436
Feb 11, 202628,000.0028,650.0028,000.0028,650.0027,727.291.60%46,637
Feb 10, 202627,350.0028,350.0027,350.0028,200.0027,291.792.73%87,144
Feb 9, 202627,050.0027,500.0027,000.0027,450.0026,565.940.92%40,413
Feb 6, 202627,100.0027,200.0026,500.0027,200.0026,323.99-0.73%47,370
Feb 5, 202627,200.0027,550.0027,050.0027,400.0026,517.55-0.18%38,589
Feb 4, 202626,800.0027,500.0026,650.0027,450.0026,565.942.04%94,664
Feb 3, 202626,550.0026,900.0026,500.0026,900.0026,033.660.56%53,589
Feb 2, 202626,700.0027,000.0026,300.0026,750.0025,888.49-0.56%48,383
Jan 30, 202627,450.0027,500.0026,800.0026,900.0026,033.66-1.82%39,986
Jan 29, 202626,900.0027,400.0026,550.0027,400.0026,517.551.86%42,539
Jan 28, 202627,000.0027,100.0026,800.0026,900.0026,033.66-0.37%44,290
Jan 27, 202627,050.0027,150.0026,850.0027,000.0026,130.43-0.18%23,757
Jan 26, 202627,200.0027,450.0026,900.0027,050.0026,178.82-34,295
Jan 23, 202627,100.0027,150.0026,850.0027,050.0026,178.820.93%39,679
Jan 22, 202626,750.0027,200.0026,750.0026,800.0025,936.880.75%44,977
Jan 21, 202626,550.0026,950.0026,300.0026,600.0025,743.32-1.66%41,350
Jan 20, 202626,600.0027,250.0026,450.0027,050.0026,178.821.31%43,933
Jan 19, 202626,400.0026,700.0026,200.0026,700.0025,840.100.95%22,162
Jan 16, 202626,050.0026,700.0026,050.0026,450.0025,598.151.93%35,281
Jan 15, 202625,700.0026,150.0025,700.0025,950.0025,114.25-17,171
Jan 14, 202625,200.0026,000.0025,200.0025,950.0025,114.252.17%23,814
Jan 13, 202625,500.0025,550.0025,100.0025,400.0024,581.96-0.39%47,452
Jan 12, 202625,350.0025,600.0025,250.0025,500.0024,678.740.99%30,306
Jan 9, 202625,050.0025,300.0025,000.0025,250.0024,436.800.60%24,471
Jan 8, 202625,500.0025,600.0025,050.0025,100.0024,291.63-1.95%39,109
Jan 7, 202625,800.0025,850.0025,600.0025,600.0024,775.52-0.97%37,973
Jan 6, 202625,950.0026,000.0025,750.0025,850.0025,017.47-0.39%29,836
Jan 5, 202626,000.0026,300.0025,850.0025,950.0025,114.25-0.76%37,740
Jan 2, 202626,200.0026,750.0026,000.0026,150.0025,307.81-1.32%33,120
Dec 30, 202526,400.0026,700.0026,200.0026,500.0025,646.540.38%23,013
Dec 29, 202526,650.0026,700.0026,300.0026,400.0025,549.76-0.94%20,913
Dec 26, 202526,950.0026,950.0026,650.0026,650.0025,791.71-0.19%36,896
Dec 24, 202526,700.0026,800.0026,600.0026,700.0025,840.10-0.37%20,294
Dec 23, 202526,850.0026,900.0026,700.0026,800.0025,936.88-0.19%15,720
Dec 22, 202526,850.0027,000.0026,700.0026,850.0025,985.270.19%14,117
Dec 19, 202526,600.0026,850.0026,500.0026,800.0025,936.880.94%32,004
Dec 18, 202526,600.0026,750.0026,500.0026,550.0025,694.93-1.30%29,654
Dec 17, 202526,950.0027,150.0026,750.0026,900.0026,033.66-0.37%18,544
Dec 16, 202527,300.0027,350.0026,650.0027,000.0026,130.43-1.28%37,845
Dec 15, 202527,450.0027,600.0027,000.0027,350.0026,469.16-0.36%47,583
Dec 12, 202527,250.0027,550.0027,150.0027,450.0026,565.940.73%32,125
Dec 11, 202526,850.0027,400.0026,700.0027,250.0026,372.381.49%30,878
Dec 10, 202527,000.0027,000.0026,750.0026,850.0025,985.27-0.56%31,074
Dec 9, 202527,100.0027,100.0026,800.0027,000.0026,130.43-0.37%17,967
Dec 8, 202527,650.0027,650.0026,900.0027,100.0026,227.21-1.99%49,288
Dec 5, 202527,450.0027,750.0027,250.0027,650.0026,759.500.73%39,675
Dec 4, 202527,600.0027,650.0027,300.0027,450.0026,565.94-0.54%21,814
Dec 3, 202527,300.0027,650.0027,200.0027,600.0026,711.111.10%41,603
Dec 2, 202527,300.0027,400.0027,100.0027,300.0026,420.77-19,934
Dec 1, 202527,450.0027,600.0027,200.0027,300.0026,420.77-0.55%23,774
Nov 28, 202527,350.0027,600.0027,250.0027,450.0026,565.940.37%106,193
Nov 27, 202526,800.0027,350.0026,800.0027,350.0026,469.161.67%42,255
Nov 26, 202526,600.0027,050.0026,600.0026,900.0026,033.661.13%39,759
Nov 25, 202526,900.0027,100.0026,450.0026,600.0025,743.32-0.56%29,604
Nov 24, 202526,700.0026,950.0026,600.0026,750.0025,888.490.19%40,949
Nov 21, 202526,700.0026,750.0026,350.0026,700.0025,840.10-0.74%25,294
Nov 20, 202526,350.0026,950.0026,350.0026,900.0026,033.662.09%28,094
Nov 19, 202526,500.0026,550.0025,900.0026,350.0025,501.370.96%15,232
Nov 18, 202526,100.0026,500.0026,050.0026,100.0025,259.42-1.51%40,137
Nov 17, 202526,400.0026,500.0026,000.0026,500.0025,646.540.57%24,780
Nov 14, 202526,750.0026,900.0026,350.0026,350.0025,501.37-1.86%47,366
Nov 13, 202527,000.0027,000.0026,700.0026,850.0025,985.27-0.19%20,028
Nov 12, 202526,350.0026,950.0026,150.0026,900.0026,033.662.09%62,769
Nov 11, 202526,350.0026,800.0026,200.0026,350.0025,501.37-28,971
Nov 10, 202525,850.0026,550.0025,850.0026,350.0025,501.371.93%49,056
Nov 7, 202525,900.0025,950.0025,450.0025,850.0025,017.47-0.39%36,724
Nov 6, 202525,500.0025,950.0025,300.0025,950.0025,114.251.76%34,838
Nov 5, 202525,500.0025,500.0024,950.0025,500.0024,678.74-77,462
Nov 4, 202525,500.0025,500.0025,150.0025,500.0024,678.74-50,461
Nov 3, 202525,850.0025,900.0025,500.0025,500.0024,678.74-1.73%62,653
Oct 31, 202526,100.0026,150.0025,900.0025,950.0025,114.25-0.57%33,304
Oct 30, 202526,700.0026,700.0026,050.0026,100.0025,259.42-1.51%79,502
Oct 29, 202526,550.0027,000.0026,400.0026,500.0025,646.54-0.75%44,831
Oct 28, 202526,750.0026,900.0026,550.0026,700.0025,840.10-0.19%36,495
Oct 27, 202526,700.0027,000.0026,600.0026,750.0025,888.490.38%50,847
Oct 24, 202526,700.0026,750.0026,400.0026,650.0025,791.710.76%52,655
Oct 23, 202526,900.0027,000.0026,400.0026,450.0025,598.15-1.86%68,575
Oct 22, 202526,700.0026,950.0026,400.0026,950.0026,082.050.94%74,537
Oct 21, 202527,000.0027,150.0026,600.0026,700.0025,840.10-0.37%55,094
Oct 20, 202527,050.0027,050.0026,550.0026,800.0025,936.88-0.92%53,913
Oct 17, 202527,650.0027,650.0026,850.0027,050.0026,178.82-2.35%71,004
Oct 16, 202527,350.0028,100.0027,350.0027,700.0026,807.891.47%56,551
Oct 15, 202527,050.0027,550.0026,950.0027,300.0026,420.771.11%31,415
Oct 14, 202526,800.0027,150.0026,650.0027,000.0026,130.431.31%32,637
Oct 13, 202526,750.0026,800.0026,450.0026,650.0025,791.71-0.56%41,285
Oct 10, 202527,250.0027,250.0026,800.0026,800.0025,936.88-1.11%58,146