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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25,200	25,950	25,950	26,000	25,200	23,813
January 13, 2026	25,500	25,400	25,400	25,550	25,100	47,452
January 12, 2026	25,350	25,500	25,500	25,600	25,250	30,306
January 09, 2026	25,050	25,250	25,250	25,300	25,000	24,471
January 08, 2026	25,500	25,100	25,100	25,600	25,050	39,109
January 07, 2026	25,800	25,600	25,600	25,850	25,600	37,973
January 06, 2026	25,950	25,850	25,850	26,000	25,750	29,836
January 05, 2026	26,000	25,950	25,950	26,300	25,850	37,740
January 02, 2026	26,200	26,150	26,150	26,750	26,000	33,120
December 30, 2025	26,400	26,500	26,500	26,700	26,200	23,013
December 29, 2025	26,650	26,400	26,400	26,700	26,300	20,913
December 26, 2025	26,950	26,650	26,650	26,950	26,650	36,896
December 24, 2025	26,700	26,700	26,700	26,800	26,600	21,415
December 23, 2025	26,850	26,800	26,800	26,900	26,700	15,720
December 22, 2025	26,850	26,850	26,850	27,000	26,700	14,117
December 19, 2025	26,600	26,800	26,800	26,850	26,500	40,360
December 18, 2025	26,600	26,550	26,550	26,750	26,500	29,266
December 17, 2025	26,950	26,900	26,900	27,150	26,750	18,544
December 16, 2025	27,300	27,000	27,000	27,350	26,650	39,327
December 15, 2025	27,450	27,350	27,350	27,600	27,000	47,583
December 12, 2025	27,250	27,500	27,500	27,550	27,150	30,272
December 11, 2025	26,850	27,250	27,250	27,400	26,700	31,584
December 10, 2025	27,000	26,850	26,850	27,000	26,750	31,074
December 09, 2025	27,100	27,000	27,000	27,100	26,800	17,967
December 08, 2025	27,650	27,100	27,100	27,650	26,900	49,288
December 05, 2025	27,450	27,650	27,650	27,750	27,250	38,907
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

KCC GLASS Corporation (344820.KS) KSC