KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 25,000
-700 (-2.72%)
Last updated: Aug 12, 2026, 3:00 PM KST
KCC GLASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 25,750.00 | 26,150.00 | 25,450.00 | 25,500.00 | - | -0.78% | 4,798 |
| Aug 11, 2026 | 25,600.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | -0.58% | 13,142 |
| Aug 10, 2026 | 25,000.00 | 26,100.00 | 24,850.00 | 25,850.00 | 25,850.00 | 3.61% | 22,193 |
| Aug 7, 2026 | 23,950.00 | 25,000.00 | 23,600.00 | 24,950.00 | 24,950.00 | 4.83% | 31,098 |
| Aug 6, 2026 | 23,200.00 | 23,950.00 | 23,200.00 | 23,800.00 | 23,800.00 | 3.25% | 11,202 |
| Aug 5, 2026 | 22,900.00 | 23,500.00 | 22,900.00 | 23,050.00 | 23,050.00 | 1.10% | 7,553 |
| Aug 4, 2026 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 3.64% | 9,852 |
| Aug 3, 2026 | 22,050.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 8,040 |
| Jul 31, 2026 | 22,150.00 | 22,450.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.68% | 14,939 |
| Jul 30, 2026 | 21,250.00 | 23,000.00 | 21,250.00 | 22,150.00 | 22,150.00 | 3.50% | 21,890 |
| Jul 29, 2026 | 22,300.00 | 22,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.28% | 23,992 |
| Jul 28, 2026 | 22,700.00 | 22,750.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.74% | 11,020 |
| Jul 27, 2026 | 22,650.00 | 23,150.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.11% | 11,232 |
| Jul 24, 2026 | 22,800.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 7,303 |
| Jul 23, 2026 | 22,500.00 | 22,950.00 | 22,200.00 | 22,800.00 | 22,800.00 | 2.93% | 15,225 |
| Jul 22, 2026 | 22,900.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,150.00 | 1.11% | 16,846 |
| Jul 21, 2026 | 22,450.00 | 22,800.00 | 22,300.00 | 22,500.00 | 21,906.59 | -0.66% | 22,283 |
| Jul 20, 2026 | 22,700.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,052.64 | 0.22% | 12,724 |
| Jul 16, 2026 | 22,850.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,003.96 | -0.22% | 14,840 |
| Jul 15, 2026 | 23,150.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,052.64 | -1.74% | 9,652 |
| Jul 14, 2026 | 22,800.00 | 23,350.00 | 22,500.00 | 23,050.00 | 22,442.09 | 1.54% | 14,332 |
| Jul 13, 2026 | 22,800.00 | 23,500.00 | 22,450.00 | 22,700.00 | 22,101.32 | 2.95% | 16,353 |
| Jul 10, 2026 | 21,750.00 | 22,700.00 | 21,750.00 | 22,050.00 | 21,468.46 | 1.61% | 15,820 |
| Jul 9, 2026 | 22,250.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,127.69 | -2.69% | 25,017 |
| Jul 8, 2026 | 22,800.00 | 22,950.00 | 21,900.00 | 22,300.00 | 21,711.87 | -1.33% | 27,676 |
| Jul 7, 2026 | 23,100.00 | 23,300.00 | 22,550.00 | 22,600.00 | 22,003.96 | -1.31% | 10,187 |
| Jul 6, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,296.04 | -1.29% | 6,731 |
| Jul 3, 2026 | 23,250.00 | 23,550.00 | 22,850.00 | 23,200.00 | 22,588.13 | 0.43% | 15,286 |
| Jul 2, 2026 | 22,050.00 | 23,550.00 | 22,050.00 | 23,100.00 | 22,490.77 | 0.43% | 15,045 |
| Jul 1, 2026 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,393.41 | 4.55% | 9,477 |
| Jun 30, 2026 | 22,100.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,419.78 | -0.45% | 14,342 |
| Jun 29, 2026 | 21,350.00 | 22,100.00 | 21,250.00 | 22,100.00 | 21,517.14 | 4.00% | 21,453 |
| Jun 26, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,689.56 | -0.93% | 37,905 |
| Jun 25, 2026 | 21,600.00 | 21,700.00 | 21,300.00 | 21,450.00 | 20,884.29 | -0.23% | 32,234 |
| Jun 24, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 20,932.97 | -1.15% | 24,628 |
| Jun 23, 2026 | 22,350.00 | 22,400.00 | 21,700.00 | 21,750.00 | 21,176.37 | -2.90% | 33,666 |
| Jun 22, 2026 | 22,950.00 | 23,000.00 | 22,350.00 | 22,400.00 | 21,809.23 | -3.03% | 21,906 |
| Jun 19, 2026 | 23,600.00 | 23,750.00 | 22,850.00 | 23,100.00 | 22,490.77 | -0.22% | 52,072 |
| Jun 18, 2026 | 25,200.00 | 25,200.00 | 23,150.00 | 23,150.00 | 22,539.45 | -4.73% | 39,574 |
| Jun 17, 2026 | 23,950.00 | 24,300.00 | 23,650.00 | 24,300.00 | 23,659.12 | 0.62% | 25,249 |
| Jun 16, 2026 | 23,950.00 | 24,150.00 | 23,300.00 | 24,150.00 | 23,513.08 | 2.55% | 21,937 |
| Jun 15, 2026 | 23,400.00 | 24,050.00 | 23,250.00 | 23,550.00 | 22,928.90 | 1.95% | 26,104 |
| Jun 12, 2026 | 22,600.00 | 23,150.00 | 22,300.00 | 23,100.00 | 22,490.77 | 5.24% | 22,161 |
| Jun 11, 2026 | 22,050.00 | 22,200.00 | 21,300.00 | 21,950.00 | 21,371.10 | -2.01% | 71,657 |
| Jun 10, 2026 | 22,600.00 | 22,600.00 | 21,850.00 | 22,400.00 | 21,809.23 | 0.45% | 24,879 |
| Jun 9, 2026 | 22,200.00 | 22,650.00 | 22,100.00 | 22,300.00 | 21,711.87 | 0.45% | 19,565 |
| Jun 8, 2026 | 22,400.00 | 22,750.00 | 21,800.00 | 22,200.00 | 21,614.51 | -2.84% | 60,017 |
| Jun 5, 2026 | 22,750.00 | 23,050.00 | 22,450.00 | 22,850.00 | 22,247.36 | -0.87% | 33,471 |
| Jun 4, 2026 | 23,850.00 | 23,850.00 | 22,750.00 | 23,050.00 | 22,442.09 | -1.91% | 31,602 |
| Jun 2, 2026 | 24,550.00 | 24,550.00 | 23,300.00 | 23,500.00 | 22,880.22 | -3.29% | 48,271 |