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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	33,300	33,500	33,500	33,700	33,250	45,763
July 02, 2025	33,650	33,300	33,300	33,650	32,550	35,818
July 01, 2025	32,950	33,400	33,400	33,650	32,900	38,261
June 30, 2025	33,050	32,950	32,950	33,350	32,750	30,691
June 27, 2025	33,750	33,200	33,200	33,950	33,100	49,389
June 26, 2025	34,400	34,300	33,500	34,400	33,600	51,523
June 25, 2025	33,700	34,400	33,597.67	34,450	33,650	64,533
June 24, 2025	32,950	33,650	32,865.16	33,700	32,950	35,820
June 23, 2025	33,350	32,950	32,181.49	33,400	32,750	28,700
June 20, 2025	32,950	33,450	33,450	33,500	32,650	43,871
June 19, 2025	32,900	32,900	32,900	33,100	32,500	27,979
June 18, 2025	32,700	32,700	32,700	33,050	32,300	46,466
June 17, 2025	32,300	32,750	32,750	33,050	32,200	80,908
June 16, 2025	32,100	32,200	32,200	32,500	31,600	25,848
June 13, 2025	32,700	31,950	31,950	32,700	31,500	66,108
June 12, 2025	32,650	32,450	32,450	32,850	32,300	60,573
June 11, 2025	32,800	32,600	32,600	32,850	32,250	32,962
June 10, 2025	32,700	32,800	32,800	32,950	32,100	40,340
June 09, 2025	31,450	32,150	32,150	33,100	31,450	93,043
June 05, 2025	31,200	31,400	31,400	31,450	31,050	43,375
June 04, 2025	30,450	31,200	31,200	31,200	30,450	49,870
June 02, 2025	31,050	30,400	30,400	31,050	30,150	30,007
May 30, 2025	31,000	30,700	30,700	31,200	30,600	31,518
May 29, 2025	30,400	30,950	30,950	31,100	30,300	53,314
May 28, 2025	29,950	30,400	30,400	30,550	29,750	27,400

KCC GLASS Corporation (344820.KS) KSC