KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 22,500
-150 (-0.66%)
Jul 21, 2026, 3:19 PM KST
KCC GLASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22,700.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,650.00 | 0.22% | 12,724 |
| Jul 16, 2026 | 22,850.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.22% | 14,840 |
| Jul 15, 2026 | 23,150.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.74% | 9,652 |
| Jul 14, 2026 | 22,800.00 | 23,350.00 | 22,500.00 | 23,050.00 | 23,050.00 | 1.54% | 14,332 |
| Jul 13, 2026 | 22,800.00 | 23,500.00 | 22,450.00 | 22,700.00 | 22,700.00 | 2.95% | 16,353 |
| Jul 10, 2026 | 21,750.00 | 22,700.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.61% | 15,820 |
| Jul 9, 2026 | 22,250.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.69% | 25,017 |
| Jul 8, 2026 | 22,800.00 | 22,950.00 | 21,900.00 | 22,300.00 | 22,300.00 | -1.33% | 27,676 |
| Jul 7, 2026 | 23,100.00 | 23,300.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.31% | 10,187 |
| Jul 6, 2026 | 23,400.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.29% | 6,731 |
| Jul 3, 2026 | 23,250.00 | 23,550.00 | 22,850.00 | 23,200.00 | 23,200.00 | 0.43% | 15,286 |
| Jul 2, 2026 | 22,050.00 | 23,550.00 | 22,050.00 | 23,100.00 | 23,100.00 | 0.43% | 15,045 |
| Jul 1, 2026 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 23,000.00 | 4.55% | 9,477 |
| Jun 30, 2026 | 22,100.00 | 22,350.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.45% | 14,342 |
| Jun 29, 2026 | 21,350.00 | 22,100.00 | 21,250.00 | 22,100.00 | 22,100.00 | 7.02% | 21,453 |
| Jun 26, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,650.00 | -0.93% | 37,905 |
| Jun 25, 2026 | 21,600.00 | 21,700.00 | 21,300.00 | 21,450.00 | 20,844.35 | -0.23% | 32,234 |
| Jun 24, 2026 | 21,850.00 | 21,850.00 | 21,400.00 | 21,500.00 | 20,892.94 | -1.15% | 24,628 |
| Jun 23, 2026 | 22,350.00 | 22,400.00 | 21,700.00 | 21,750.00 | 21,135.88 | -2.90% | 33,666 |
| Jun 22, 2026 | 22,950.00 | 23,000.00 | 22,350.00 | 22,400.00 | 21,767.53 | -3.03% | 21,906 |
| Jun 19, 2026 | 23,600.00 | 23,750.00 | 22,850.00 | 23,100.00 | 22,447.76 | -0.22% | 52,072 |
| Jun 18, 2026 | 25,200.00 | 25,200.00 | 23,150.00 | 23,150.00 | 22,496.35 | -4.73% | 39,574 |
| Jun 17, 2026 | 23,950.00 | 24,300.00 | 23,650.00 | 24,300.00 | 23,613.88 | 0.62% | 25,249 |
| Jun 16, 2026 | 23,950.00 | 24,150.00 | 23,300.00 | 24,150.00 | 23,468.12 | 2.55% | 21,937 |
| Jun 15, 2026 | 23,400.00 | 24,050.00 | 23,250.00 | 23,550.00 | 22,885.06 | 1.95% | 26,104 |
| Jun 12, 2026 | 22,600.00 | 23,150.00 | 22,300.00 | 23,100.00 | 22,447.76 | 5.24% | 22,161 |
| Jun 11, 2026 | 22,050.00 | 22,200.00 | 21,300.00 | 21,950.00 | 21,330.24 | -2.01% | 71,657 |
| Jun 10, 2026 | 22,600.00 | 22,600.00 | 21,850.00 | 22,400.00 | 21,767.53 | 0.45% | 24,879 |
| Jun 9, 2026 | 22,200.00 | 22,650.00 | 22,100.00 | 22,300.00 | 21,670.35 | 0.45% | 19,565 |
| Jun 8, 2026 | 22,400.00 | 22,750.00 | 21,800.00 | 22,200.00 | 21,573.18 | -2.84% | 60,017 |
| Jun 5, 2026 | 22,750.00 | 23,050.00 | 22,450.00 | 22,850.00 | 22,204.82 | -0.87% | 33,471 |
| Jun 4, 2026 | 23,850.00 | 23,850.00 | 22,750.00 | 23,050.00 | 22,399.18 | -1.91% | 31,602 |
| Jun 2, 2026 | 24,550.00 | 24,550.00 | 23,300.00 | 23,500.00 | 22,836.47 | -3.29% | 48,271 |
| Jun 1, 2026 | 25,200.00 | 25,200.00 | 24,300.00 | 24,300.00 | 23,613.88 | -3.57% | 47,892 |
| May 29, 2026 | 25,200.00 | 25,350.00 | 24,900.00 | 25,200.00 | 24,488.47 | 0.40% | 23,349 |
| May 28, 2026 | 25,600.00 | 25,800.00 | 24,900.00 | 25,100.00 | 24,391.29 | -2.33% | 34,335 |
| May 27, 2026 | 26,200.00 | 26,250.00 | 25,650.00 | 25,700.00 | 24,974.35 | -2.47% | 31,259 |
| May 26, 2026 | 27,150.00 | 27,300.00 | 26,200.00 | 26,350.00 | 25,606.00 | -2.41% | 20,817 |
| May 22, 2026 | 26,300.00 | 27,000.00 | 26,150.00 | 27,000.00 | 26,237.65 | 3.05% | 16,377 |
| May 21, 2026 | 25,650.00 | 26,300.00 | 25,650.00 | 26,200.00 | 25,460.24 | 2.34% | 11,978 |
| May 20, 2026 | 26,050.00 | 26,150.00 | 25,300.00 | 25,600.00 | 24,877.18 | -1.73% | 34,813 |
| May 19, 2026 | 26,750.00 | 26,750.00 | 25,800.00 | 26,050.00 | 25,314.47 | -1.14% | 32,247 |
| May 18, 2026 | 26,500.00 | 26,850.00 | 25,650.00 | 26,350.00 | 25,606.00 | -0.57% | 22,986 |
| May 15, 2026 | 26,550.00 | 27,250.00 | 26,400.00 | 26,500.00 | 25,751.76 | -0.19% | 31,865 |
| May 14, 2026 | 26,100.00 | 26,800.00 | 26,100.00 | 26,550.00 | 25,800.35 | 1.34% | 20,737 |
| May 13, 2026 | 26,700.00 | 26,700.00 | 26,050.00 | 26,200.00 | 25,460.24 | -1.32% | 35,453 |
| May 12, 2026 | 27,300.00 | 27,650.00 | 26,200.00 | 26,550.00 | 25,800.35 | -2.21% | 33,410 |
| May 11, 2026 | 27,850.00 | 27,950.00 | 27,150.00 | 27,150.00 | 26,383.41 | -3.21% | 33,581 |
| May 8, 2026 | 28,500.00 | 29,000.00 | 27,650.00 | 28,050.00 | 27,258.00 | -3.28% | 42,274 |
| May 7, 2026 | 28,350.00 | 29,000.00 | 28,250.00 | 29,000.00 | 28,181.18 | 2.29% | 27,369 |