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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27,600	27,450	27,450	27,650	27,300	21,599
December 03, 2025	27,300	27,600	27,600	27,650	27,200	41,276
December 02, 2025	27,300	27,300	27,300	27,400	27,100	19,934
December 01, 2025	27,450	27,300	27,300	27,600	27,200	23,774
November 28, 2025	27,350	27,450	27,450	27,600	27,250	106,801
November 27, 2025	26,800	27,350	27,350	27,350	26,800	44,500
November 26, 2025	26,600	26,900	26,900	27,050	26,600	40,832
November 25, 2025	26,900	26,600	26,600	27,100	26,450	30,604
November 24, 2025	26,700	26,750	26,750	26,950	26,600	40,949
November 21, 2025	26,700	26,700	26,700	26,750	26,350	26,110
November 20, 2025	26,350	26,900	26,900	26,950	26,350	28,309
November 19, 2025	26,500	26,350	26,350	26,550	25,900	15,232
November 18, 2025	26,100	26,100	26,100	26,500	26,050	40,137
November 17, 2025	26,400	26,500	26,500	26,500	26,000	24,780
November 14, 2025	26,750	26,350	26,350	26,900	26,350	47,366
November 13, 2025	27,000	26,850	26,850	27,000	26,700	20,028
November 12, 2025	26,350	26,900	26,900	26,950	26,150	62,943
November 11, 2025	26,350	26,350	26,350	26,800	26,200	28,971
November 10, 2025	25,850	26,350	26,350	26,550	25,850	49,056
November 07, 2025	25,900	25,850	25,850	25,950	25,450	36,718
November 06, 2025	25,500	25,950	25,950	25,950	25,300	34,838
November 05, 2025	25,500	25,500	25,500	25,500	24,950	77,462
November 04, 2025	25,500	25,500	25,500	25,500	25,150	50,461
November 03, 2025	25,850	25,500	25,500	25,900	25,500	62,653
October 31, 2025	26,100	25,950	25,950	26,150	25,900	33,446
October 30, 2025	26,700	26,100	26,100	26,700	26,050	79,502
October 29, 2025	26,550	26,500	26,500	27,000	26,400	44,889
October 28, 2025	26,750	26,700	26,700	26,900	26,550	36,827
October 27, 2025	26,700	26,750	26,750	27,000	26,600	50,847
October 24, 2025	26,700	26,650	26,650	26,750	26,400	52,655
October 23, 2025	26,900	26,450	26,450	27,000	26,400	68,575
October 22, 2025	26,700	26,950	26,950	26,950	26,400	73,224
October 21, 2025	27,000	26,700	26,700	27,150	26,600	55,094
October 20, 2025	27,050	26,800	26,800	27,050	26,550	53,896
October 17, 2025	27,650	27,050	27,050	27,650	26,850	71,220
October 16, 2025	27,350	27,700	27,700	28,100	27,350	56,489
October 15, 2025	27,050	27,300	27,300	27,550	26,950	31,415
October 14, 2025	26,800	27,000	27,000	27,150	26,650	32,637
October 13, 2025	26,750	26,650	26,650	26,800	26,450	41,285
October 10, 2025	27,250	26,800	26,800	27,250	26,800	58,047
October 02, 2025	27,300	27,100	27,100	27,350	27,000	56,889
October 01, 2025	27,750	27,150	27,150	27,800	27,100	46,852
September 30, 2025	27,900	27,700	27,700	28,100	27,700	17,154
September 29, 2025	28,000	27,850	27,850	28,000	27,850	17,212
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

KCC GLASS Corporation (344820.KS) KSC