KCC GLASS Corporation 344820
KRX · South Korea · Process Industries
KRW 23,700.00-50.00 (-0.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23,700.00 | -0.21% | KRW 23,750.00 | KRW 23,950.00 | KRW 23,550.00 | 13.74K |
| 2026-09-30 | KRW 23,750.00 | +0.21% | KRW 23,700.00 | KRW 23,850.00 | KRW 23,600.00 | 3.36K |
| 2026-09-29 | KRW 23,700.00 | -1.46% | KRW 24,050.00 | KRW 24,050.00 | KRW 23,600.00 | 5.52K |
| 2026-09-28 | KRW 24,050.00 | +1.48% | KRW 23,800.00 | KRW 24,150.00 | KRW 23,250.00 | 5.32K |
| 2026-09-23 | KRW 23,700.00 | +0.85% | KRW 23,550.00 | KRW 23,750.00 | KRW 23,200.00 | 13.60K |
| 2026-09-22 | KRW 23,500.00 | -1.26% | KRW 23,950.00 | KRW 23,950.00 | KRW 23,200.00 | 14.99K |
| 2026-09-21 | KRW 23,800.00 | +0.63% | KRW 24,150.00 | KRW 24,150.00 | KRW 23,500.00 | 7.62K |
| 2026-09-18 | KRW 23,650.00 | -2.87% | KRW 24,500.00 | KRW 24,650.00 | KRW 23,650.00 | 19.61K |
| 2026-09-17 | KRW 24,350.00 | -0.81% | KRW 24,350.00 | KRW 24,550.00 | KRW 24,250.00 | 4.09K |
| 2026-09-16 | KRW 24,550.00 | 0.00% | KRW 24,500.00 | KRW 24,550.00 | KRW 24,250.00 | 5.09K |
| 2026-09-15 | KRW 24,550.00 | -0.61% | KRW 24,200.00 | KRW 24,550.00 | KRW 24,150.00 | 6.03K |
| 2026-09-14 | KRW 24,700.00 | +0.20% | KRW 24,650.00 | KRW 24,750.00 | KRW 24,150.00 | 7.53K |
| 2026-09-11 | KRW 24,650.00 | -1.00% | KRW 24,650.00 | KRW 24,950.00 | KRW 24,500.00 | 6.29K |
| 2026-09-10 | KRW 24,900.00 | +2.05% | KRW 24,750.00 | KRW 24,900.00 | KRW 23,950.00 | 61.41K |
| 2026-09-09 | KRW 24,400.00 | -1.21% | KRW 24,750.00 | KRW 25,250.00 | KRW 24,300.00 | 31.54K |
| 2026-09-08 | KRW 24,700.00 | -1.00% | KRW 25,000.00 | KRW 25,300.00 | KRW 24,600.00 | 21.82K |
| 2026-09-07 | KRW 24,950.00 | -0.40% | KRW 25,300.00 | KRW 25,300.00 | KRW 24,900.00 | 4.27K |
| 2026-09-04 | KRW 25,050.00 | -0.40% | KRW 24,950.00 | KRW 25,200.00 | KRW 24,800.00 | 6.15K |
| 2026-09-03 | KRW 25,150.00 | +0.80% | KRW 24,850.00 | KRW 25,500.00 | KRW 24,800.00 | 8.17K |
| 2026-09-02 | KRW 24,950.00 | -1.58% | KRW 25,300.00 | KRW 25,300.00 | KRW 24,850.00 | 7.61K |
| 2026-09-01 | KRW 25,350.00 | +0.40% | KRW 24,800.00 | KRW 25,650.00 | KRW 24,800.00 | 6.12K |
| 2026-08-31 | KRW 25,250.00 | -0.20% | KRW 25,300.00 | KRW 25,300.00 | KRW 24,650.00 | 4.17K |
| 2026-08-28 | KRW 25,300.00 | +1.00% | KRW 25,050.00 | KRW 25,500.00 | KRW 24,750.00 | 4.81K |
| 2026-08-27 | KRW 25,050.00 | -0.60% | KRW 25,050.00 | KRW 25,250.00 | KRW 24,750.00 | 7.66K |
| 2026-08-26 | KRW 25,200.00 | +1.41% | KRW 24,950.00 | KRW 25,200.00 | KRW 24,400.00 | 5.63K |
| 2026-08-25 | KRW 24,850.00 | -0.20% | KRW 24,850.00 | KRW 24,950.00 | KRW 24,450.00 | 4.59K |
| 2026-08-24 | KRW 24,900.00 | +2.47% | KRW 24,250.00 | KRW 24,950.00 | KRW 24,050.00 | 5.93K |
| 2026-08-21 | KRW 24,300.00 | -1.02% | KRW 24,800.00 | KRW 24,800.00 | KRW 23,800.00 | 8.61K |
| 2026-08-20 | KRW 24,550.00 | +1.45% | KRW 24,000.00 | KRW 24,750.00 | KRW 24,000.00 | 9.32K |
| 2026-08-19 | KRW 24,200.00 | -2.02% | KRW 24,400.00 | KRW 24,600.00 | KRW 24,050.00 | 8.10K |
| 2026-08-18 | KRW 24,700.00 | -2.18% | KRW 25,150.00 | KRW 25,300.00 | KRW 24,350.00 | 7.89K |
| 2026-08-14 | KRW 25,250.00 | +3.06% | KRW 24,400.00 | KRW 25,250.00 | KRW 24,400.00 | 5.72K |
| 2026-08-13 | KRW 24,500.00 | -2.20% | KRW 25,050.00 | KRW 25,250.00 | KRW 24,500.00 | 9.19K |
| 2026-08-12 | KRW 25,050.00 | -2.53% | KRW 25,750.00 | KRW 26,150.00 | KRW 24,850.00 | 19.78K |
| 2026-08-11 | KRW 25,700.00 | -0.58% | KRW 25,600.00 | KRW 26,300.00 | KRW 25,500.00 | 13.14K |
| 2026-08-10 | KRW 25,850.00 | +3.61% | KRW 25,000.00 | KRW 26,100.00 | KRW 24,850.00 | 22.19K |
| 2026-08-07 | KRW 24,950.00 | +4.83% | KRW 23,950.00 | KRW 25,000.00 | KRW 23,600.00 | 31.10K |
| 2026-08-06 | KRW 23,800.00 | +3.25% | KRW 23,200.00 | KRW 23,950.00 | KRW 23,200.00 | 11.20K |
| 2026-08-05 | KRW 23,050.00 | +1.10% | KRW 22,900.00 | KRW 23,500.00 | KRW 22,900.00 | 7.55K |
| 2026-08-04 | KRW 22,800.00 | +3.64% | KRW 22,000.00 | KRW 22,800.00 | KRW 22,000.00 | 9.85K |
| 2026-08-03 | KRW 22,000.00 | 0.00% | KRW 22,050.00 | KRW 22,500.00 | KRW 22,000.00 | 8.04K |
| 2026-07-31 | KRW 22,000.00 | -0.68% | KRW 22,150.00 | KRW 22,450.00 | KRW 21,800.00 | 14.94K |
| 2026-07-30 | KRW 22,150.00 | +3.50% | KRW 21,250.00 | KRW 23,000.00 | KRW 21,250.00 | 21.89K |
| 2026-07-29 | KRW 21,400.00 | -2.28% | KRW 22,300.00 | KRW 22,750.00 | KRW 21,250.00 | 23.99K |
| 2026-07-28 | KRW 21,900.00 | -3.74% | KRW 22,700.00 | KRW 22,750.00 | KRW 21,900.00 | 11.02K |
| 2026-07-27 | KRW 22,750.00 | +1.11% | KRW 22,650.00 | KRW 23,150.00 | KRW 22,500.00 | 11.23K |
| 2026-07-24 | KRW 22,500.00 | -1.32% | KRW 22,800.00 | KRW 23,050.00 | KRW 22,500.00 | 7.30K |
| 2026-07-23 | KRW 22,800.00 | +0.22% | KRW 22,500.00 | KRW 22,950.00 | KRW 22,200.00 | 15.23K |
| 2026-07-22 | KRW 22,750.00 | +1.11% | KRW 22,900.00 | KRW 23,200.00 | KRW 22,650.00 | 16.85K |
| 2026-07-21 | KRW 22,500.00 | -0.66% | KRW 22,450.00 | KRW 22,800.00 | KRW 22,300.00 | 22.28K |
| 2026-07-20 | KRW 22,650.00 | +0.22% | KRW 22,700.00 | KRW 23,050.00 | KRW 22,350.00 | 12.72K |
| 2026-07-16 | KRW 22,600.00 | -0.22% | KRW 22,850.00 | KRW 23,250.00 | KRW 22,550.00 | 14.84K |
| 2026-07-15 | KRW 22,650.00 | -1.74% | KRW 23,150.00 | KRW 23,450.00 | KRW 22,650.00 | 9.65K |
| 2026-07-14 | KRW 23,050.00 | +1.54% | KRW 22,800.00 | KRW 23,350.00 | KRW 22,500.00 | 14.33K |
| 2026-07-13 | KRW 22,700.00 | +2.95% | KRW 22,800.00 | KRW 23,500.00 | KRW 22,450.00 | 16.35K |
| 2026-07-10 | KRW 22,050.00 | +1.61% | KRW 21,750.00 | KRW 22,700.00 | KRW 21,750.00 | 15.82K |
| 2026-07-09 | KRW 21,700.00 | -2.69% | KRW 22,250.00 | KRW 22,250.00 | KRW 21,500.00 | 25.02K |
| 2026-07-08 | KRW 22,300.00 | -1.33% | KRW 22,800.00 | KRW 22,950.00 | KRW 21,900.00 | 27.68K |
| 2026-07-07 | KRW 22,600.00 | -1.31% | KRW 23,100.00 | KRW 23,300.00 | KRW 22,550.00 | 10.19K |
| 2026-07-06 | KRW 22,900.00 | -1.29% | KRW 23,400.00 | KRW 23,400.00 | KRW 22,700.00 | 6.73K |
| 2026-07-03 | KRW 23,200.00 | +0.43% | KRW 23,250.00 | KRW 23,550.00 | KRW 22,850.00 | 15.29K |
| 2026-07-02 | KRW 23,100.00 | +0.43% | KRW 22,050.00 | KRW 23,550.00 | KRW 22,050.00 | 15.05K |
| 2026-07-01 | KRW 23,000.00 | +4.55% | KRW 22,000.00 | KRW 23,000.00 | KRW 21,700.00 | 9.48K |
| 2026-06-30 | KRW 22,000.00 | -0.45% | KRW 22,100.00 | KRW 22,350.00 | KRW 21,950.00 | 14.34K |
| 2026-06-29 | KRW 22,100.00 | +4.00% | KRW 21,350.00 | KRW 22,100.00 | KRW 21,250.00 | 21.45K |
| 2026-06-26 | KRW 21,250.00 | -0.93% | KRW 21,500.00 | KRW 21,500.00 | KRW 21,000.00 | 37.91K |
| 2026-06-25 | KRW 21,450.00 | -0.23% | KRW 21,600.00 | KRW 21,700.00 | KRW 21,300.00 | 32.23K |
| 2026-06-24 | KRW 21,500.00 | -1.15% | KRW 21,850.00 | KRW 21,850.00 | KRW 21,400.00 | 24.63K |
| 2026-06-23 | KRW 21,750.00 | -2.90% | KRW 22,350.00 | KRW 22,400.00 | KRW 21,700.00 | 33.67K |
| 2026-06-22 | KRW 22,400.00 | -3.03% | KRW 22,950.00 | KRW 23,000.00 | KRW 22,350.00 | 21.91K |
| 2026-06-19 | KRW 23,100.00 | -0.22% | KRW 23,600.00 | KRW 23,750.00 | KRW 22,850.00 | 52.07K |
| 2026-06-18 | KRW 23,150.00 | -4.73% | KRW 25,200.00 | KRW 25,200.00 | KRW 23,150.00 | 39.57K |
| 2026-06-17 | KRW 24,300.00 | +0.62% | KRW 23,950.00 | KRW 24,300.00 | KRW 23,650.00 | 25.25K |
| 2026-06-16 | KRW 24,150.00 | +2.55% | KRW 23,950.00 | KRW 24,150.00 | KRW 23,300.00 | 21.94K |
| 2026-06-15 | KRW 23,550.00 | +1.95% | KRW 23,400.00 | KRW 24,050.00 | KRW 23,250.00 | 26.10K |
| 2026-06-12 | KRW 23,100.00 | +5.24% | KRW 22,600.00 | KRW 23,150.00 | KRW 22,300.00 | 22.16K |
| 2026-06-11 | KRW 21,950.00 | -2.01% | KRW 22,050.00 | KRW 22,200.00 | KRW 21,300.00 | 71.66K |
| 2026-06-10 | KRW 22,400.00 | +0.45% | KRW 22,600.00 | KRW 22,600.00 | KRW 21,850.00 | 20 |
| 2026-06-09 | KRW 22,300.00 | +0.45% | KRW 22,200.00 | KRW 22,650.00 | KRW 22,100.00 | 19.57K |
| 2026-06-08 | KRW 22,200.00 | -2.84% | KRW 22,400.00 | KRW 22,750.00 | KRW 21,800.00 | 60.02K |
| 2026-06-05 | KRW 22,850.00 | -0.87% | KRW 22,750.00 | KRW 23,050.00 | KRW 22,450.00 | 33.47K |
| 2026-06-04 | KRW 23,050.00 | -1.91% | KRW 23,850.00 | KRW 23,850.00 | KRW 22,750.00 | 31.60K |
| 2026-06-02 | KRW 23,500.00 | -3.29% | KRW 24,550.00 | KRW 24,550.00 | KRW 23,300.00 | 48.27K |
| 2026-06-01 | KRW 24,300.00 | -3.57% | KRW 25,200.00 | KRW 25,200.00 | KRW 24,300.00 | 47.89K |
| 2026-05-29 | KRW 25,200.00 | +0.40% | KRW 25,200.00 | KRW 25,350.00 | KRW 24,900.00 | 23.35K |
| 2026-05-28 | KRW 25,100.00 | -2.33% | KRW 25,600.00 | KRW 25,800.00 | KRW 24,900.00 | 34.34K |
| 2026-05-27 | KRW 25,700.00 | -2.47% | KRW 26,200.00 | KRW 26,250.00 | KRW 25,650.00 | 31.26K |
| 2026-05-26 | KRW 26,350.00 | -2.41% | KRW 27,150.00 | KRW 27,300.00 | KRW 26,200.00 | 20.82K |
| 2026-05-22 | KRW 27,000.00 | +3.05% | KRW 26,300.00 | KRW 27,000.00 | KRW 26,150.00 | 16.38K |
| 2026-05-21 | KRW 26,200.00 | +2.34% | KRW 25,650.00 | KRW 26,300.00 | KRW 25,650.00 | 11.98K |