KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 26,600
-200 (-0.75%)
Last updated: Oct 13, 2025, 12:18 PM KST
KCC GLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 27,050.00 | 27,550.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.11% | 30,739 |
| Oct 14, 2025 | 26,800.00 | 27,150.00 | 26,650.00 | 27,000.00 | 27,000.00 | 1.31% | 32,637 |
| Oct 13, 2025 | 26,750.00 | 26,800.00 | 26,450.00 | 26,650.00 | 26,650.00 | -0.56% | 41,285 |
| Oct 10, 2025 | 27,250.00 | 27,250.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 58,146 |
| Oct 2, 2025 | 27,300.00 | 27,350.00 | 27,000.00 | 27,100.00 | 27,100.00 | -0.18% | 56,889 |
| Oct 1, 2025 | 27,750.00 | 27,800.00 | 27,100.00 | 27,150.00 | 27,150.00 | -1.99% | 46,852 |
| Sep 30, 2025 | 27,900.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.54% | 17,154 |
| Sep 29, 2025 | 28,000.00 | 28,000.00 | 27,850.00 | 27,850.00 | 27,850.00 | -0.36% | 17,212 |
| Sep 26, 2025 | 28,000.00 | 28,050.00 | 27,750.00 | 27,950.00 | 27,950.00 | -0.18% | 22,645 |
| Sep 25, 2025 | 28,400.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.88% | 44,380 |
| Sep 24, 2025 | 28,350.00 | 28,500.00 | 28,200.00 | 28,250.00 | 28,250.00 | -0.35% | 28,959 |
| Sep 23, 2025 | 28,650.00 | 28,700.00 | 28,250.00 | 28,350.00 | 28,350.00 | -1.05% | 55,432 |
| Sep 22, 2025 | 29,250.00 | 29,250.00 | 28,650.00 | 28,650.00 | 28,650.00 | -2.05% | 63,192 |
| Sep 19, 2025 | 29,000.00 | 29,250.00 | 28,750.00 | 29,250.00 | 29,250.00 | 0.69% | 53,040 |
| Sep 18, 2025 | 29,100.00 | 29,400.00 | 28,900.00 | 29,050.00 | 29,050.00 | 0.35% | 35,448 |
| Sep 17, 2025 | 29,450.00 | 29,450.00 | 28,850.00 | 28,950.00 | 28,950.00 | -1.19% | 56,466 |
| Sep 16, 2025 | 29,500.00 | 29,650.00 | 29,150.00 | 29,300.00 | 29,300.00 | -0.68% | 41,829 |
| Sep 15, 2025 | 29,750.00 | 29,750.00 | 29,450.00 | 29,500.00 | 29,500.00 | -0.84% | 20,314 |
| Sep 12, 2025 | 29,550.00 | 29,800.00 | 29,450.00 | 29,750.00 | 29,750.00 | 0.17% | 30,336 |
| Sep 11, 2025 | 29,500.00 | 29,850.00 | 29,450.00 | 29,700.00 | 29,700.00 | 0.51% | 22,681 |
| Sep 10, 2025 | 29,500.00 | 29,700.00 | 29,300.00 | 29,550.00 | 29,550.00 | 0.51% | 19,171 |
| Sep 9, 2025 | 29,550.00 | 29,600.00 | 29,250.00 | 29,400.00 | 29,400.00 | -0.34% | 33,533 |
| Sep 8, 2025 | 29,150.00 | 29,800.00 | 28,950.00 | 29,500.00 | 29,500.00 | 2.08% | 56,620 |
| Sep 5, 2025 | 29,400.00 | 29,600.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.37% | 53,713 |
| Sep 4, 2025 | 29,350.00 | 29,400.00 | 29,250.00 | 29,300.00 | 29,300.00 | - | 19,527 |
| Sep 3, 2025 | 29,350.00 | 29,400.00 | 29,250.00 | 29,300.00 | 29,300.00 | -0.17% | 17,458 |
| Sep 2, 2025 | 29,500.00 | 29,550.00 | 29,350.00 | 29,350.00 | 29,350.00 | -0.51% | 15,837 |
| Sep 1, 2025 | 29,850.00 | 29,850.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.67% | 18,917 |
| Aug 29, 2025 | 29,600.00 | 30,100.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.34% | 30,281 |
| Aug 28, 2025 | 29,450.00 | 29,750.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.85% | 31,173 |
| Aug 27, 2025 | 29,650.00 | 29,650.00 | 29,300.00 | 29,350.00 | 29,350.00 | - | 12,316 |
| Aug 26, 2025 | 29,800.00 | 29,850.00 | 29,350.00 | 29,350.00 | 29,350.00 | -1.18% | 40,636 |
| Aug 25, 2025 | 29,650.00 | 29,950.00 | 29,650.00 | 29,700.00 | 29,700.00 | 0.34% | 10,083 |
| Aug 22, 2025 | 29,750.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.17% | 20,000 |
| Aug 21, 2025 | 29,800.00 | 30,100.00 | 29,750.00 | 29,950.00 | 29,950.00 | 0.67% | 12,878 |
| Aug 20, 2025 | 30,050.00 | 30,400.00 | 29,500.00 | 29,750.00 | 29,750.00 | -2.14% | 69,978 |
| Aug 19, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,400.00 | 30,400.00 | -1.30% | 23,934 |
| Aug 18, 2025 | 30,650.00 | 30,850.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.49% | 17,665 |
| Aug 14, 2025 | 30,650.00 | 30,650.00 | 30,300.00 | 30,650.00 | 30,650.00 | 1.16% | 10,819 |
| Aug 13, 2025 | 30,800.00 | 30,800.00 | 30,100.00 | 30,300.00 | 30,300.00 | -0.49% | 15,763 |
| Aug 12, 2025 | 30,650.00 | 30,850.00 | 30,450.00 | 30,450.00 | 30,450.00 | - | 10,657 |
| Aug 11, 2025 | 30,700.00 | 30,950.00 | 30,400.00 | 30,450.00 | 30,450.00 | -0.81% | 20,453 |
| Aug 8, 2025 | 30,850.00 | 31,200.00 | 30,700.00 | 30,700.00 | 30,700.00 | -0.81% | 22,187 |
| Aug 7, 2025 | 31,000.00 | 31,450.00 | 30,900.00 | 30,950.00 | 30,950.00 | -1.90% | 40,642 |
| Aug 6, 2025 | 31,500.00 | 31,750.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.16% | 27,032 |
| Aug 5, 2025 | 31,400.00 | 31,950.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.48% | 14,364 |
| Aug 4, 2025 | 31,250.00 | 31,650.00 | 31,000.00 | 31,350.00 | 31,350.00 | 0.32% | 10,804 |
| Aug 1, 2025 | 32,350.00 | 32,350.00 | 31,250.00 | 31,250.00 | 31,250.00 | -3.40% | 35,890 |
| Jul 31, 2025 | 32,650.00 | 32,900.00 | 32,350.00 | 32,350.00 | 32,350.00 | -0.92% | 36,942 |
| Jul 30, 2025 | 32,550.00 | 32,700.00 | 32,100.00 | 32,650.00 | 32,650.00 | 1.40% | 15,265 |