KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 27,000
+400 (1.50%)
Last updated: Nov 26, 2025, 9:49 AM KST
KCC GLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26,600.00 | 27,050.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1.13% | 39,736 |
| Nov 25, 2025 | 26,900.00 | 27,100.00 | 26,450.00 | 26,600.00 | 26,600.00 | -0.56% | 29,545 |
| Nov 24, 2025 | 26,700.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.19% | 40,936 |
| Nov 21, 2025 | 26,700.00 | 26,750.00 | 26,350.00 | 26,700.00 | 26,700.00 | -0.74% | 25,251 |
| Nov 20, 2025 | 26,350.00 | 26,950.00 | 26,350.00 | 26,900.00 | 26,900.00 | 2.09% | 28,094 |
| Nov 19, 2025 | 26,500.00 | 26,550.00 | 25,900.00 | 26,350.00 | 26,350.00 | 0.96% | 15,232 |
| Nov 18, 2025 | 26,100.00 | 26,500.00 | 26,050.00 | 26,100.00 | 26,100.00 | -1.51% | 40,137 |
| Nov 17, 2025 | 26,400.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.57% | 24,780 |
| Nov 14, 2025 | 26,750.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,350.00 | -1.86% | 47,366 |
| Nov 13, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | -0.19% | 20,028 |
| Nov 12, 2025 | 26,350.00 | 26,950.00 | 26,150.00 | 26,900.00 | 26,900.00 | 2.09% | 62,769 |
| Nov 11, 2025 | 26,350.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | - | 28,971 |
| Nov 10, 2025 | 25,850.00 | 26,550.00 | 25,850.00 | 26,350.00 | 26,350.00 | 1.93% | 49,056 |
| Nov 7, 2025 | 25,900.00 | 25,950.00 | 25,450.00 | 25,850.00 | 25,850.00 | -0.39% | 36,724 |
| Nov 6, 2025 | 25,500.00 | 25,950.00 | 25,300.00 | 25,950.00 | 25,950.00 | 1.76% | 34,838 |
| Nov 5, 2025 | 25,500.00 | 25,500.00 | 24,950.00 | 25,500.00 | 25,500.00 | - | 77,462 |
| Nov 4, 2025 | 25,500.00 | 25,500.00 | 25,150.00 | 25,500.00 | 25,500.00 | - | 50,461 |
| Nov 3, 2025 | 25,850.00 | 25,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.73% | 62,653 |
| Oct 31, 2025 | 26,100.00 | 26,150.00 | 25,900.00 | 25,950.00 | 25,950.00 | -0.57% | 33,304 |
| Oct 30, 2025 | 26,700.00 | 26,700.00 | 26,050.00 | 26,100.00 | 26,100.00 | -1.51% | 79,502 |
| Oct 29, 2025 | 26,550.00 | 27,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.75% | 44,831 |
| Oct 28, 2025 | 26,750.00 | 26,900.00 | 26,550.00 | 26,700.00 | 26,700.00 | -0.19% | 36,495 |
| Oct 27, 2025 | 26,700.00 | 27,000.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.38% | 50,847 |
| Oct 24, 2025 | 26,700.00 | 26,750.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.76% | 52,655 |
| Oct 23, 2025 | 26,900.00 | 27,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | -1.86% | 68,575 |
| Oct 22, 2025 | 26,700.00 | 26,950.00 | 26,400.00 | 26,950.00 | 26,950.00 | 0.94% | 74,537 |
| Oct 21, 2025 | 27,000.00 | 27,150.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.37% | 55,094 |
| Oct 20, 2025 | 27,050.00 | 27,050.00 | 26,550.00 | 26,800.00 | 26,800.00 | -0.92% | 53,913 |
| Oct 17, 2025 | 27,650.00 | 27,650.00 | 26,850.00 | 27,050.00 | 27,050.00 | -2.35% | 71,004 |
| Oct 16, 2025 | 27,350.00 | 28,100.00 | 27,350.00 | 27,700.00 | 27,700.00 | 1.47% | 56,551 |
| Oct 15, 2025 | 27,050.00 | 27,550.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.11% | 31,415 |
| 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% | 45,325 |
| Sep 30, 2025 | 27,900.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.54% | 17,074 |
| 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% | 27,853 |
| 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% | 48,247 |
| 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% | 55,064 |
| Sep 16, 2025 | 29,500.00 | 29,650.00 | 29,150.00 | 29,300.00 | 29,300.00 | -0.68% | 41,209 |
| 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 |