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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,250	30,300	30,300	30,350	29,500	85,992
February 19, 2026	29,900	30,300	30,300	30,350	29,800	80,597
February 13, 2026	28,950	29,600	29,600	29,700	28,750	68,785
February 12, 2026	28,900	29,200	29,200	29,200	28,350	64,436
February 11, 2026	28,000	28,650	28,650	28,650	28,000	47,539
February 10, 2026	27,350	28,200	28,200	28,350	27,350	87,671
February 09, 2026	27,050	27,450	27,450	27,500	27,000	40,413
February 06, 2026	27,100	27,200	27,200	27,200	26,500	47,745
February 05, 2026	27,200	27,400	27,400	27,550	27,050	39,319
February 04, 2026	26,800	27,450	27,450	27,500	26,650	95,539
February 03, 2026	26,550	26,900	26,900	26,900	26,500	53,589
February 02, 2026	26,700	26,750	26,750	27,000	26,300	48,383
January 30, 2026	27,450	26,900	26,900	27,500	26,800	40,817
January 29, 2026	26,900	27,400	27,400	27,400	26,550	43,488
January 28, 2026	27,000	26,900	26,900	27,100	26,800	44,290
January 27, 2026	27,050	27,000	27,000	27,150	26,850	24,299
January 26, 2026	27,200	27,050	27,050	27,450	26,900	34,295
January 23, 2026	27,100	27,050	27,050	27,150	26,850	39,679
January 22, 2026	26,750	26,800	26,800	27,200	26,750	44,977
January 21, 2026	26,550	26,600	26,600	26,950	26,300	41,350
January 20, 2026	26,600	27,050	27,050	27,250	26,450	43,933
January 19, 2026	26,400	26,700	26,700	26,700	26,200	22,162
January 16, 2026	26,050	26,450	26,450	26,700	26,050	35,509
January 15, 2026	25,700	25,950	25,950	26,150	25,700	16,682
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

KCC GLASS Corporation (344820.KS) KSC