KCC GLASS Corporation (KRX:344820)
South Korea · Delayed Price · Currency is KRW 25,600
-450 (-1.73%)
May 20, 2026, 3:30 PM KST
KCC GLASS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26,750.00 | 26,750.00 | 25,800.00 | 26,050.00 | 26,050.00 | -1.14% | 32,247 |
| May 18, 2026 | 26,500.00 | 26,850.00 | 25,650.00 | 26,350.00 | 26,350.00 | -0.57% | 22,986 |
| May 15, 2026 | 26,550.00 | 27,250.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.19% | 31,865 |
| May 14, 2026 | 26,100.00 | 26,800.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1.34% | 20,737 |
| May 13, 2026 | 26,700.00 | 26,700.00 | 26,050.00 | 26,200.00 | 26,200.00 | -1.32% | 35,453 |
| May 12, 2026 | 27,300.00 | 27,650.00 | 26,200.00 | 26,550.00 | 26,550.00 | -2.21% | 33,410 |
| May 11, 2026 | 27,850.00 | 27,950.00 | 27,150.00 | 27,150.00 | 27,150.00 | -3.21% | 33,581 |
| May 8, 2026 | 28,500.00 | 29,000.00 | 27,650.00 | 28,050.00 | 28,050.00 | -3.28% | 42,274 |
| May 7, 2026 | 28,350.00 | 29,000.00 | 28,250.00 | 29,000.00 | 29,000.00 | 2.29% | 27,369 |
| May 6, 2026 | 28,950.00 | 29,000.00 | 28,200.00 | 28,350.00 | 28,350.00 | -2.07% | 37,420 |
| May 4, 2026 | 29,500.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | -1.19% | 32,284 |
| Apr 30, 2026 | 29,300.00 | 29,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | - | 17,957 |
| 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% | 27,990 |
| 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% | 35,346 |
| Apr 1, 2026 | 25,050.00 | 25,300.00 | 24,850.00 | 25,300.00 | 25,300.00 | 2.43% | 49,295 |
| 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% | 27,128 |
| 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% | 38,866 |
| Mar 9, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,500.00 | 25,500.00 | -4.14% | 53,019 |