KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 29,300
+350 (1.21%)
At close: Apr 29, 2026
KCC GLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29,200.00 | 29,300.00 | 28,850.00 | 29,300.00 | 29,300.00 | 1.21% | 18,552 |
| Apr 28, 2026 | 28,950.00 | 29,400.00 | 28,800.00 | 28,950.00 | 28,950.00 | - | 20,488 |
| Apr 27, 2026 | 29,100.00 | 29,200.00 | 28,850.00 | 28,950.00 | 28,950.00 | 0.87% | 20,228 |
| Apr 24, 2026 | 28,400.00 | 29,000.00 | 28,400.00 | 28,700.00 | 28,700.00 | 0.53% | 22,077 |
| Apr 23, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.70% | 17,593 |
| Apr 22, 2026 | 28,850.00 | 29,150.00 | 28,250.00 | 28,750.00 | 28,750.00 | - | 48,108 |
| Apr 21, 2026 | 28,600.00 | 29,250.00 | 28,500.00 | 28,750.00 | 28,750.00 | 1.77% | 38,595 |
| Apr 20, 2026 | 29,150.00 | 29,150.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.75% | 35,620 |
| Apr 17, 2026 | 28,700.00 | 29,450.00 | 28,250.00 | 29,050.00 | 29,050.00 | 0.87% | 71,485 |
| Apr 16, 2026 | 28,650.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.05% | 50,256 |
| Apr 15, 2026 | 28,350.00 | 28,500.00 | 27,950.00 | 28,500.00 | 28,500.00 | 0.71% | 27,890 |
| Apr 14, 2026 | 27,700.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 2.54% | 32,099 |
| Apr 13, 2026 | 26,800.00 | 27,600.00 | 26,550.00 | 27,600.00 | 27,600.00 | 2.79% | 27,480 |
| Apr 10, 2026 | 25,600.00 | 26,850.00 | 25,600.00 | 26,850.00 | 26,850.00 | 5.09% | 45,351 |
| Apr 9, 2026 | 25,400.00 | 25,600.00 | 25,100.00 | 25,550.00 | 25,550.00 | 0.59% | 42,265 |
| Apr 8, 2026 | 25,150.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 1.40% | 40,919 |
| Apr 7, 2026 | 25,150.00 | 25,950.00 | 24,700.00 | 25,050.00 | 25,050.00 | -0.60% | 19,663 |
| Apr 6, 2026 | 25,100.00 | 25,250.00 | 24,900.00 | 25,200.00 | 25,200.00 | 0.60% | 16,633 |
| Apr 3, 2026 | 24,950.00 | 25,200.00 | 24,850.00 | 25,050.00 | 25,050.00 | 1.21% | 11,005 |
| Apr 2, 2026 | 25,350.00 | 25,500.00 | 24,450.00 | 24,750.00 | 24,750.00 | -2.17% | 35,345 |
| Apr 1, 2026 | 25,050.00 | 25,300.00 | 24,850.00 | 25,300.00 | 25,300.00 | 2.43% | 28,650 |
| Mar 31, 2026 | 25,100.00 | 25,100.00 | 24,650.00 | 24,700.00 | 24,700.00 | -1.59% | 22,917 |
| Mar 30, 2026 | 25,000.00 | 25,350.00 | 24,750.00 | 25,100.00 | 25,100.00 | -0.99% | 27,126 |
| Mar 27, 2026 | 25,100.00 | 25,450.00 | 25,000.00 | 25,350.00 | 25,350.00 | -0.20% | 30,201 |
| Mar 26, 2026 | 25,500.00 | 25,600.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.59% | 34,984 |
| Mar 25, 2026 | 25,850.00 | 25,950.00 | 25,450.00 | 25,550.00 | 25,550.00 | - | 29,211 |
| Mar 24, 2026 | 26,150.00 | 26,300.00 | 25,300.00 | 25,550.00 | 25,550.00 | -1.16% | 37,010 |
| Mar 23, 2026 | 26,200.00 | 26,250.00 | 25,700.00 | 25,850.00 | 25,850.00 | -1.52% | 30,439 |
| Mar 20, 2026 | 25,750.00 | 27,000.00 | 25,750.00 | 26,250.00 | 26,250.00 | 1.94% | 61,629 |
| Mar 19, 2026 | 26,150.00 | 26,150.00 | 25,600.00 | 25,750.00 | 25,750.00 | -1.53% | 29,716 |
| Mar 18, 2026 | 25,900.00 | 26,200.00 | 25,700.00 | 26,150.00 | 26,150.00 | 1.55% | 21,778 |
| Mar 17, 2026 | 25,850.00 | 25,900.00 | 25,500.00 | 25,750.00 | 25,750.00 | 1.38% | 23,739 |
| Mar 16, 2026 | 26,050.00 | 26,150.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.42% | 42,507 |
| Mar 13, 2026 | 26,400.00 | 26,550.00 | 25,950.00 | 26,300.00 | 26,300.00 | -1.31% | 24,934 |
| Mar 12, 2026 | 26,650.00 | 26,800.00 | 26,400.00 | 26,650.00 | 26,650.00 | 0.57% | 15,160 |
| Mar 11, 2026 | 26,200.00 | 27,000.00 | 25,900.00 | 26,500.00 | 26,500.00 | 2.32% | 30,239 |
| Mar 10, 2026 | 26,100.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1.57% | 38,865 |
| Mar 9, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,500.00 | 25,500.00 | -4.14% | 53,019 |
| Mar 6, 2026 | 26,500.00 | 26,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | -1.30% | 55,708 |
| Mar 5, 2026 | 26,400.00 | 27,200.00 | 26,400.00 | 26,950.00 | 26,950.00 | 3.65% | 67,471 |
| Mar 4, 2026 | 27,400.00 | 27,400.00 | 25,500.00 | 26,000.00 | 26,000.00 | -6.81% | 91,166 |
| Mar 3, 2026 | 28,050.00 | 28,650.00 | 27,800.00 | 27,900.00 | 27,900.00 | -3.79% | 88,531 |
| Feb 27, 2026 | 29,500.00 | 29,550.00 | 28,800.00 | 29,000.00 | 29,000.00 | -1.69% | 43,017 |
| Feb 26, 2026 | 30,500.00 | 30,600.00 | 29,400.00 | 29,500.00 | 29,500.00 | -4.99% | 107,241 |
| Feb 25, 2026 | 31,100.00 | 31,450.00 | 30,900.00 | 31,050.00 | 30,050.00 | 0.32% | 73,780 |
| Feb 24, 2026 | 30,350.00 | 31,000.00 | 30,250.00 | 30,950.00 | 29,953.22 | 1.31% | 72,421 |
| Feb 23, 2026 | 30,300.00 | 30,600.00 | 30,000.00 | 30,550.00 | 29,566.10 | 0.83% | 57,984 |
| Feb 20, 2026 | 30,250.00 | 30,350.00 | 29,500.00 | 30,300.00 | 29,324.15 | - | 83,914 |
| Feb 19, 2026 | 29,900.00 | 30,350.00 | 29,800.00 | 30,300.00 | 29,324.15 | 2.36% | 78,916 |
| Feb 13, 2026 | 28,950.00 | 29,700.00 | 28,750.00 | 29,600.00 | 28,646.70 | 1.37% | 66,287 |