Skip to main content
KCC GLASS Corporation (KRX:344820)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,650
+200 (0.73%)
At close: Dec 5, 2025

KCC GLASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,450.0027,750.0027,250.0027,600.00-0.55%10,545
Dec 4, 202527,600.0027,650.0027,300.0027,450.0027,450.00-0.54%21,814
Dec 3, 202527,300.0027,650.0027,200.0027,600.0027,600.001.10%41,421
Dec 2, 202527,300.0027,400.0027,100.0027,300.0027,300.00-19,934
Dec 1, 202527,450.0027,600.0027,200.0027,300.0027,300.00-0.55%23,774
Nov 28, 202527,350.0027,600.0027,250.0027,450.0027,450.000.37%106,193
Nov 27, 202526,800.0027,350.0026,800.0027,350.0027,350.001.67%42,255
Nov 26, 202526,600.0027,050.0026,600.0026,900.0026,900.001.13%39,759
Nov 25, 202526,900.0027,100.0026,450.0026,600.0026,600.00-0.56%29,604
Nov 24, 202526,700.0026,950.0026,600.0026,750.0026,750.000.19%40,949
Nov 21, 202526,700.0026,750.0026,350.0026,700.0026,700.00-0.74%25,294
Nov 20, 202526,350.0026,950.0026,350.0026,900.0026,900.002.09%28,094
Nov 19, 202526,500.0026,550.0025,900.0026,350.0026,350.000.96%15,232
Nov 18, 202526,100.0026,500.0026,050.0026,100.0026,100.00-1.51%40,137
Nov 17, 202526,400.0026,500.0026,000.0026,500.0026,500.000.57%24,780
Nov 14, 202526,750.0026,900.0026,350.0026,350.0026,350.00-1.86%47,366
Nov 13, 202527,000.0027,000.0026,700.0026,850.0026,850.00-0.19%20,028
Nov 12, 202526,350.0026,950.0026,150.0026,900.0026,900.002.09%62,769
Nov 11, 202526,350.0026,800.0026,200.0026,350.0026,350.00-28,971
Nov 10, 202525,850.0026,550.0025,850.0026,350.0026,350.001.93%49,056
Nov 7, 202525,900.0025,950.0025,450.0025,850.0025,850.00-0.39%36,724
Nov 6, 202525,500.0025,950.0025,300.0025,950.0025,950.001.76%34,838
Nov 5, 202525,500.0025,500.0024,950.0025,500.0025,500.00-77,462
Nov 4, 202525,500.0025,500.0025,150.0025,500.0025,500.00-50,461
Nov 3, 202525,850.0025,900.0025,500.0025,500.0025,500.00-1.73%62,653
Oct 31, 202526,100.0026,150.0025,900.0025,950.0025,950.00-0.57%33,304
Oct 30, 202526,700.0026,700.0026,050.0026,100.0026,100.00-1.51%79,502
Oct 29, 202526,550.0027,000.0026,400.0026,500.0026,500.00-0.75%44,831
Oct 28, 202526,750.0026,900.0026,550.0026,700.0026,700.00-0.19%36,495
Oct 27, 202526,700.0027,000.0026,600.0026,750.0026,750.000.38%50,847
Oct 24, 202526,700.0026,750.0026,400.0026,650.0026,650.000.76%52,655
Oct 23, 202526,900.0027,000.0026,400.0026,450.0026,450.00-1.86%68,575
Oct 22, 202526,700.0026,950.0026,400.0026,950.0026,950.000.94%74,537
Oct 21, 202527,000.0027,150.0026,600.0026,700.0026,700.00-0.37%55,094
Oct 20, 202527,050.0027,050.0026,550.0026,800.0026,800.00-0.92%53,913
Oct 17, 202527,650.0027,650.0026,850.0027,050.0027,050.00-2.35%71,004
Oct 16, 202527,350.0028,100.0027,350.0027,700.0027,700.001.47%56,551
Oct 15, 202527,050.0027,550.0026,950.0027,300.0027,300.001.11%31,415
Oct 14, 202526,800.0027,150.0026,650.0027,000.0027,000.001.31%32,637
Oct 13, 202526,750.0026,800.0026,450.0026,650.0026,650.00-0.56%41,285
Oct 10, 202527,250.0027,250.0026,800.0026,800.0026,800.00-1.11%58,146
Oct 2, 202527,300.0027,350.0027,000.0027,100.0027,100.00-0.18%56,889
Oct 1, 202527,750.0027,800.0027,100.0027,150.0027,150.00-1.99%45,325
Sep 30, 202527,900.0028,100.0027,700.0027,700.0027,700.00-0.54%17,074
Sep 29, 202528,000.0028,000.0027,850.0027,850.0027,850.00-0.36%17,212
Sep 26, 202528,000.0028,050.0027,750.0027,950.0027,950.00-0.18%22,645
Sep 25, 202528,400.0028,400.0028,000.0028,000.0028,000.00-0.88%44,380
Sep 24, 202528,350.0028,500.0028,200.0028,250.0028,250.00-0.35%27,853
Sep 23, 202528,650.0028,700.0028,250.0028,350.0028,350.00-1.05%55,432
Sep 22, 202529,250.0029,250.0028,650.0028,650.0028,650.00-2.05%63,192
Sep 19, 202529,000.0029,250.0028,750.0029,250.0029,250.000.69%48,247
Sep 18, 202529,100.0029,400.0028,900.0029,050.0029,050.000.35%35,448
Sep 17, 202529,450.0029,450.0028,850.0028,950.0028,950.00-1.19%55,064
Sep 16, 202529,500.0029,650.0029,150.0029,300.0029,300.00-0.68%41,209
Sep 15, 202529,750.0029,750.0029,450.0029,500.0029,500.00-0.84%20,314
Sep 12, 202529,550.0029,800.0029,450.0029,750.0029,750.000.17%30,336
Sep 11, 202529,500.0029,850.0029,450.0029,700.0029,700.000.51%22,681
Sep 10, 202529,500.0029,700.0029,300.0029,550.0029,550.000.51%19,171
Sep 9, 202529,550.0029,600.0029,250.0029,400.0029,400.00-0.34%33,019
Sep 8, 202529,150.0029,800.0028,950.0029,500.0029,500.002.08%56,620
Sep 5, 202529,400.0029,600.0028,800.0028,900.0028,900.00-1.37%53,713
Sep 4, 202529,350.0029,400.0029,250.0029,300.0029,300.00-19,527
Sep 3, 202529,350.0029,400.0029,250.0029,300.0029,300.00-0.17%16,875
Sep 2, 202529,500.0029,550.0029,350.0029,350.0029,350.00-0.51%15,837
Sep 1, 202529,850.0029,850.0029,300.0029,500.0029,500.00-0.67%18,917
Aug 29, 202529,600.0030,100.0029,550.0029,700.0029,700.000.34%30,281
Aug 28, 202529,450.0029,750.0029,250.0029,600.0029,600.000.85%31,173
Aug 27, 202529,650.0029,650.0029,300.0029,350.0029,350.00-12,316
Aug 26, 202529,800.0029,850.0029,350.0029,350.0029,350.00-1.18%40,636
Aug 25, 202529,650.0029,950.0029,650.0029,700.0029,700.000.34%9,413
Aug 22, 202529,750.0030,200.0029,600.0029,600.0029,600.00-1.17%19,486
Aug 21, 202529,800.0030,100.0029,750.0029,950.0029,950.000.67%12,878
Aug 20, 202530,050.0030,400.0029,500.0029,750.0029,750.00-2.14%69,978
Aug 19, 202530,900.0030,900.0030,400.0030,400.0030,400.00-1.30%23,934
Aug 18, 202530,650.0030,850.0030,500.0030,800.0030,800.000.49%17,665
Aug 14, 202530,650.0030,650.0030,300.0030,650.0030,650.001.16%10,819
Aug 13, 202530,800.0030,800.0030,100.0030,300.0030,300.00-0.49%15,635
Aug 12, 202530,650.0030,850.0030,450.0030,450.0030,450.00-10,246
Aug 11, 202530,700.0030,950.0030,400.0030,450.0030,450.00-0.81%20,453
Aug 8, 202530,850.0031,200.0030,700.0030,700.0030,700.00-0.81%22,187
Aug 7, 202531,000.0031,450.0030,900.0030,950.0030,950.00-1.90%39,774
Aug 6, 202531,500.0031,750.0031,300.0031,550.0031,550.000.16%26,804
Aug 5, 202531,400.0031,950.0031,400.0031,500.0031,500.000.48%14,364
Aug 4, 202531,250.0031,650.0031,000.0031,350.0031,350.000.32%10,804
Aug 1, 202532,350.0032,350.0031,250.0031,250.0031,250.00-3.40%35,890
Jul 31, 202532,650.0032,900.0032,350.0032,350.0032,350.00-0.92%35,301
Jul 30, 202532,550.0032,700.0032,100.0032,650.0032,650.001.40%14,475
Jul 29, 202532,400.0032,400.0031,750.0032,200.0032,200.000.63%15,065
Jul 28, 202532,400.0032,850.0031,900.0032,000.0032,000.00-1.69%28,352
Jul 25, 202533,300.0033,300.0032,450.0032,550.0032,550.00-2.84%40,395
Jul 24, 202533,500.0033,650.0033,100.0033,500.0033,500.00-32,335
Jul 23, 202533,150.0033,500.0033,100.0033,500.0033,500.000.60%17,035
Jul 22, 202533,500.0033,600.0033,050.0033,300.0033,300.000.15%17,190
Jul 21, 202533,350.0033,900.0033,250.0033,250.0033,250.00-0.30%27,911
Jul 18, 202533,800.0033,800.0033,200.0033,350.0033,350.00-0.30%21,265
Jul 17, 202533,450.0033,550.0033,150.0033,450.0033,450.00-19,376
Jul 16, 202534,000.0034,000.0033,300.0033,450.0033,450.00-1.18%27,541
Jul 15, 202534,000.0034,100.0033,500.0033,850.0033,850.00-0.73%26,855
Jul 14, 202533,850.0034,400.0033,500.0034,100.0034,100.000.74%27,130
Jul 11, 202534,650.0034,650.0033,600.0033,850.0033,850.00-2.03%62,676