Skip to main content
logo
KCC GLASS Corporation (KRX:344820)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,800
+250 (0.94%)
At close: Dec 19, 2025

KCC GLASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526,600.0026,850.0026,500.0026,800.0026,800.000.94%32,004
Dec 18, 202526,600.0026,750.0026,500.0026,550.0026,550.00-1.30%29,572
Dec 17, 202526,950.0027,150.0026,750.0026,900.0026,900.00-0.37%18,544
Dec 16, 202527,300.0027,350.0026,650.0027,000.0027,000.00-1.28%37,722
Dec 15, 202527,450.0027,600.0027,000.0027,350.0027,350.00-0.36%47,583
Dec 12, 202527,250.0027,550.0027,150.0027,450.0027,450.000.73%32,105
Dec 11, 202526,850.0027,400.0026,700.0027,250.0027,250.001.49%30,667
Dec 10, 202527,000.0027,000.0026,750.0026,850.0026,850.00-0.56%31,074
Dec 9, 202527,100.0027,100.0026,800.0027,000.0027,000.00-0.37%17,967
Dec 8, 202527,650.0027,650.0026,900.0027,100.0027,100.00-1.99%49,288
Dec 5, 202527,450.0027,750.0027,250.0027,650.0027,650.000.73%39,675
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%41,603
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