KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 29,350
-150 (-0.51%)
Last updated: Sep 9, 2025, 3:03 PM KST
KCC GLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29,150.00 | 29,800.00 | 28,950.00 | 29,500.00 | 29,500.00 | 2.08% | 56,366 |
| 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 |
| Jul 29, 2025 | 32,400.00 | 32,400.00 | 31,750.00 | 32,200.00 | 32,200.00 | 0.63% | 15,309 |
| Jul 28, 2025 | 32,400.00 | 32,850.00 | 31,900.00 | 32,000.00 | 32,000.00 | -1.69% | 29,575 |
| Jul 25, 2025 | 33,300.00 | 33,300.00 | 32,450.00 | 32,550.00 | 32,550.00 | -2.84% | 40,395 |
| Jul 24, 2025 | 33,500.00 | 33,650.00 | 33,100.00 | 33,500.00 | 33,500.00 | - | 33,076 |
| Jul 23, 2025 | 33,150.00 | 33,500.00 | 33,100.00 | 33,500.00 | 33,500.00 | 0.60% | 17,800 |
| Jul 22, 2025 | 33,500.00 | 33,600.00 | 33,050.00 | 33,300.00 | 33,300.00 | 0.15% | 17,461 |
| Jul 21, 2025 | 33,350.00 | 33,900.00 | 33,250.00 | 33,250.00 | 33,250.00 | -0.30% | 27,911 |
| Jul 18, 2025 | 33,800.00 | 33,800.00 | 33,200.00 | 33,350.00 | 33,350.00 | -0.30% | 21,767 |
| Jul 17, 2025 | 33,450.00 | 33,550.00 | 33,150.00 | 33,450.00 | 33,450.00 | - | 19,376 |
| Jul 16, 2025 | 34,000.00 | 34,000.00 | 33,300.00 | 33,450.00 | 33,450.00 | -1.18% | 27,692 |
| Jul 15, 2025 | 34,000.00 | 34,100.00 | 33,500.00 | 33,850.00 | 33,850.00 | -0.73% | 27,462 |
| Jul 14, 2025 | 33,850.00 | 34,400.00 | 33,500.00 | 34,100.00 | 34,100.00 | 0.74% | 27,130 |
| Jul 11, 2025 | 34,650.00 | 34,650.00 | 33,600.00 | 33,850.00 | 33,850.00 | -2.03% | 62,676 |
| Jul 10, 2025 | 34,300.00 | 34,600.00 | 32,700.00 | 34,550.00 | 34,550.00 | 0.73% | 55,243 |
| Jul 9, 2025 | 32,800.00 | 34,350.00 | 32,800.00 | 34,300.00 | 34,300.00 | 3.94% | 72,164 |
| Jul 8, 2025 | 32,300.00 | 33,100.00 | 32,250.00 | 33,000.00 | 33,000.00 | 1.54% | 38,253 |
| Jul 7, 2025 | 33,500.00 | 33,650.00 | 32,400.00 | 32,500.00 | 32,500.00 | -2.69% | 43,276 |
| Jul 4, 2025 | 33,700.00 | 34,150.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 33,709 |
| Jul 3, 2025 | 33,300.00 | 33,700.00 | 33,250.00 | 33,500.00 | 33,500.00 | 0.60% | 46,653 |
| Jul 2, 2025 | 33,650.00 | 33,650.00 | 32,550.00 | 33,300.00 | 33,300.00 | -0.30% | 35,818 |
| Jul 1, 2025 | 32,950.00 | 33,650.00 | 32,900.00 | 33,400.00 | 33,400.00 | 1.37% | 38,261 |
| Jun 30, 2025 | 33,050.00 | 33,350.00 | 32,750.00 | 32,950.00 | 32,950.00 | -0.75% | 30,691 |