Skip to main content
logo
KCC GLASS Corporation (KRX:344820)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,400
-50 (-0.18%)
Feb 5, 2026, 3:30 PM KST

KCC GLASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202627,200.0027,550.0027,050.0027,400.0027,400.00-0.18%38,589
Feb 4, 202626,800.0027,500.0026,650.0027,450.0027,450.002.04%94,664
Feb 3, 202626,550.0026,900.0026,500.0026,900.0026,900.000.56%53,588
Feb 2, 202626,700.0027,000.0026,300.0026,750.0026,750.00-0.56%48,383
Jan 30, 202627,450.0027,500.0026,800.0026,900.0026,900.00-1.82%39,986
Jan 29, 202626,900.0027,400.0026,550.0027,400.0027,400.001.86%42,539
Jan 28, 202627,000.0027,100.0026,800.0026,900.0026,900.00-0.37%44,280
Jan 27, 202627,050.0027,150.0026,850.0027,000.0027,000.00-0.18%23,757
Jan 26, 202627,200.0027,450.0026,900.0027,050.0027,050.00-34,295
Jan 23, 202627,100.0027,150.0026,850.0027,050.0027,050.000.93%39,679
Jan 22, 202626,750.0027,200.0026,750.0026,800.0026,800.000.75%44,977
Jan 21, 202626,550.0026,950.0026,300.0026,600.0026,600.00-1.66%41,350
Jan 20, 202626,600.0027,250.0026,450.0027,050.0027,050.001.31%43,933
Jan 19, 202626,400.0026,700.0026,200.0026,700.0026,700.000.95%22,162
Jan 16, 202626,050.0026,700.0026,050.0026,450.0026,450.001.93%35,281
Jan 15, 202625,700.0026,150.0025,700.0025,950.0025,950.00-17,171
Jan 14, 202625,200.0026,000.0025,200.0025,950.0025,950.002.17%23,813
Jan 13, 202625,500.0025,550.0025,100.0025,400.0025,400.00-0.39%47,452
Jan 12, 202625,350.0025,600.0025,250.0025,500.0025,500.000.99%30,306
Jan 9, 202625,050.0025,300.0025,000.0025,250.0025,250.000.60%24,471
Jan 8, 202625,500.0025,600.0025,050.0025,100.0025,100.00-1.95%39,109
Jan 7, 202625,800.0025,850.0025,600.0025,600.0025,600.00-0.97%37,973
Jan 6, 202625,950.0026,000.0025,750.0025,850.0025,850.00-0.39%29,836
Jan 5, 202626,000.0026,300.0025,850.0025,950.0025,950.00-0.76%37,740
Jan 2, 202626,200.0026,750.0026,000.0026,150.0026,150.00-1.32%33,120
Dec 30, 202526,400.0026,700.0026,200.0026,500.0026,500.000.38%23,013
Dec 29, 202526,650.0026,700.0026,300.0026,400.0026,400.00-0.94%20,913
Dec 26, 202526,950.0026,950.0026,650.0026,650.0026,650.00-0.19%36,896
Dec 24, 202526,700.0026,800.0026,600.0026,700.0026,700.00-0.37%20,294
Dec 23, 202526,850.0026,900.0026,700.0026,800.0026,800.00-0.19%15,677
Dec 22, 202526,850.0027,000.0026,700.0026,850.0026,850.000.19%14,117
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