KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 23,500
-300 (-1.26%)
Sep 22, 2026, 3:30 PM KST
KCC GLASS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23,950.00 | 23,950.00 | 23,200.00 | 23,400.00 | - | -1.68% | 14,205 |
| Sep 21, 2026 | 24,150.00 | 24,150.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.63% | 7,622 |
| Sep 18, 2026 | 24,500.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | -2.87% | 19,614 |
| Sep 17, 2026 | 24,350.00 | 24,550.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.81% | 4,085 |
| Sep 16, 2026 | 24,500.00 | 24,550.00 | 24,250.00 | 24,550.00 | 24,550.00 | - | 5,091 |
| Sep 15, 2026 | 24,200.00 | 24,550.00 | 24,150.00 | 24,550.00 | 24,550.00 | -0.61% | 5,444 |
| Sep 14, 2026 | 24,650.00 | 24,750.00 | 24,150.00 | 24,700.00 | 24,700.00 | 0.20% | 7,527 |
| Sep 11, 2026 | 24,650.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.00% | 6,292 |
| Sep 10, 2026 | 24,750.00 | 24,900.00 | 23,950.00 | 24,900.00 | 24,900.00 | 2.05% | 61,408 |
| Sep 9, 2026 | 24,750.00 | 25,250.00 | 24,300.00 | 24,400.00 | 24,400.00 | -1.21% | 31,535 |
| Sep 8, 2026 | 25,000.00 | 25,300.00 | 24,600.00 | 24,700.00 | 24,700.00 | -1.00% | 21,820 |
| Sep 7, 2026 | 25,300.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.40% | 4,270 |
| Sep 4, 2026 | 24,950.00 | 25,200.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 6,147 |
| Sep 3, 2026 | 24,850.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.80% | 8,168 |
| Sep 2, 2026 | 25,300.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | -1.58% | 7,610 |
| Sep 1, 2026 | 24,800.00 | 25,650.00 | 24,800.00 | 25,350.00 | 25,350.00 | 0.40% | 6,116 |
| Aug 31, 2026 | 25,300.00 | 25,300.00 | 24,650.00 | 25,250.00 | 25,250.00 | -0.20% | 4,174 |
| Aug 28, 2026 | 25,050.00 | 25,500.00 | 24,750.00 | 25,300.00 | 25,300.00 | 1.00% | 4,814 |
| Aug 27, 2026 | 25,050.00 | 25,250.00 | 24,750.00 | 25,050.00 | 25,050.00 | -0.60% | 7,658 |
| Aug 26, 2026 | 24,950.00 | 25,200.00 | 24,400.00 | 25,200.00 | 25,200.00 | 1.41% | 5,625 |
| Aug 25, 2026 | 24,850.00 | 24,950.00 | 24,450.00 | 24,850.00 | 24,850.00 | -0.20% | 4,591 |
| Aug 24, 2026 | 24,250.00 | 24,950.00 | 24,050.00 | 24,900.00 | 24,900.00 | 2.47% | 5,929 |
| Aug 21, 2026 | 24,800.00 | 24,800.00 | 23,800.00 | 24,300.00 | 24,300.00 | -1.02% | 8,614 |
| Aug 20, 2026 | 24,000.00 | 24,750.00 | 24,000.00 | 24,550.00 | 24,550.00 | 1.45% | 9,315 |
| Aug 19, 2026 | 24,400.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.02% | 8,098 |
| Aug 18, 2026 | 25,150.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | -2.18% | 7,888 |
| Aug 14, 2026 | 24,400.00 | 25,250.00 | 24,400.00 | 25,250.00 | 25,250.00 | 3.06% | 5,724 |
| Aug 13, 2026 | 25,050.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.20% | 9,194 |
| Aug 12, 2026 | 25,750.00 | 26,150.00 | 24,850.00 | 25,050.00 | 25,050.00 | -2.53% | 19,781 |
| 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 |