KCC GLASS Corporation - 344820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28,000	27,950	27,950	28,050	27,750	21,549
September 25, 2025	28,400	28,000	28,000	28,400	28,000	44,380
September 24, 2025	28,350	28,250	28,250	28,500	28,200	28,959
September 23, 2025	28,650	28,350	28,350	28,700	28,250	55,432
September 22, 2025	29,250	28,650	28,650	29,250	28,650	63,192
September 19, 2025	29,000	29,250	29,250	29,250	28,750	53,040
September 18, 2025	29,100	29,100	29,100	29,400	28,900	35,448
September 17, 2025	29,450	28,950	28,950	29,450	28,850	56,466
September 16, 2025	29,500	29,300	29,300	29,650	29,150	41,829
September 15, 2025	29,750	29,500	29,500	29,750	29,450	20,314
September 12, 2025	29,550	29,750	29,750	29,800	29,450	30,336
September 11, 2025	29,500	29,700	29,700	29,850	29,450	22,681
September 10, 2025	29,500	29,550	29,550	29,700	29,300	19,171
September 09, 2025	29,550	29,400	29,400	29,600	29,250	33,533
September 08, 2025	29,150	29,500	29,500	29,800	28,950	56,620
September 05, 2025	29,400	28,900	28,900	29,600	28,800	53,579
September 04, 2025	29,350	29,300	29,300	29,400	29,250	19,527
September 03, 2025	29,350	29,300	29,300	29,400	29,250	17,458
September 02, 2025	29,500	29,350	29,350	29,550	29,350	15,837
September 01, 2025	29,850	29,500	29,500	29,850	29,300	18,917
August 29, 2025	29,600	29,700	29,700	30,100	29,550	30,281
August 28, 2025	29,450	29,600	29,600	29,750	29,250	31,155
August 27, 2025	29,650	29,350	29,350	29,650	29,300	12,316
August 26, 2025	29,800	29,350	29,350	29,850	29,350	40,636
August 25, 2025	29,650	29,700	29,700	29,950	29,650	10,083
August 22, 2025	29,750	29,600	29,600	30,200	29,600	20,000
August 21, 2025	29,800	29,950	29,950	30,100	29,750	12,878
August 20, 2025	30,050	29,750	29,750	30,400	29,500	69,978
August 19, 2025	30,900	30,400	30,400	30,900	30,400	23,934
August 18, 2025	30,650	30,800	30,800	30,850	30,500	17,326
August 14, 2025	30,650	30,650	30,650	30,650	30,300	10,819
August 13, 2025	30,800	30,300	30,300	30,800	30,100	15,763
August 12, 2025	30,650	30,450	30,450	30,850	30,450	10,657
August 11, 2025	30,700	30,450	30,450	30,950	30,400	19,957
August 08, 2025	30,850	30,700	30,700	31,200	30,700	22,187
August 07, 2025	31,000	30,950	30,950	31,450	30,900	40,642
August 06, 2025	31,500	31,550	31,550	31,750	31,300	27,032
August 05, 2025	31,400	31,500	31,500	31,950	31,400	14,364
August 04, 2025	31,250	31,350	31,350	31,650	31,000	10,804
August 01, 2025	32,350	31,250	31,250	32,350	31,250	35,890
July 31, 2025	32,650	32,350	32,350	32,900	32,350	36,942
July 30, 2025	32,550	32,650	32,650	32,700	32,100	15,265
July 29, 2025	32,400	32,200	32,200	32,400	31,750	15,309
July 28, 2025	32,400	32,000	32,000	32,850	31,900	29,575
July 25, 2025	33,300	32,550	32,550	33,300	32,450	40,395
July 24, 2025	33,500	33,500	33,500	33,650	33,100	33,076
July 23, 2025	33,150	33,500	33,500	33,500	33,100	17,800
July 22, 2025	33,500	33,300	33,300	33,600	33,050	17,461
July 21, 2025	33,350	33,250	33,250	33,900	33,250	27,911
July 18, 2025	33,800	33,350	33,350	33,800	33,200	21,767
July 17, 2025	33,450	33,450	33,450	33,550	33,150	19,376
July 16, 2025	34,000	33,450	33,450	34,000	33,300	27,692
July 15, 2025	34,000	33,850	33,850	34,100	33,500	27,462
July 14, 2025	33,850	34,100	34,100	34,400	33,500	27,130
July 11, 2025	34,650	33,850	33,850	34,650	33,600	62,481
July 10, 2025	34,300	34,550	34,550	34,600	32,700	55,236
July 09, 2025	32,800	34,300	34,300	34,350	32,800	72,164
July 08, 2025	32,300	33,000	33,000	33,100	32,250	38,253
July 07, 2025	33,500	32,500	32,500	33,650	32,400	43,276
July 04, 2025	33,700	33,400	33,400	34,150	33,200	33,709

KCC GLASS Corporation (344820.KS) KSC