KCC GLASS Corporation(KR:344820)
â‚©22,400.00-200.00 (-0.88%)
KR:344820
KCC GLASS Corporation historical prices
â‚©22,400.00
At close:-200.00 (-0.88%)
Want to see KR:344820 full AI Analyst Report?
KCC GLASS Corporation (344820) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22,300.00 | 22,550.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.88% | 4,000 | 0.45 |
| Nov 10, 2026 | 22,050.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,600.00 | +0.89% | 4,921 | 0.55 |
| Nov 09, 2026 | 22,050.00 | 22,200.00 | 21,250.00 | 21,850.00 | 21,850.00 | -2.46% | 12,956 | 1.43 |
| Nov 06, 2026 | 21,900.00 | 22,400.00 | 21,300.00 | 22,400.00 | 22,400.00 | -1.32% | 15,875 | 1.76 |
| Nov 05, 2026 | 22,700.00 | 22,950.00 | 21,400.00 | 22,700.00 | 22,700.00 | -0.22% | 7,583 | 0.82 |
| Nov 04, 2026 | 22,800.00 | 22,900.00 | 22,000.00 | 22,750.00 | 22,750.00 | +0.22% | 5,847 | 0.60 |
| Nov 03, 2026 | 22,150.00 | 23,000.00 | 22,050.00 | 22,700.00 | 22,700.00 | +2.25% | 9,979 | 1.03 |
| Nov 02, 2026 | 21,350.00 | 22,450.00 | 21,150.00 | 22,200.00 | 22,200.00 | +4.47% | 8,785 | 0.91 |
| Oct 30, 2026 | 21,500.00 | 21,600.00 | 21,150.00 | 21,250.00 | 21,250.00 | -2.07% | 8,179 | 0.84 |
| Oct 29, 2026 | 21,900.00 | 22,100.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.46% | 8,150 | 0.84 |
| Oct 28, 2026 | 21,600.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | +0.93% | 4,068 | 0.41 |
| Oct 27, 2026 | 22,000.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,600.00 | -0.69% | 21,653 | 2.19 |
| Oct 26, 2026 | 22,050.00 | 22,050.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.46% | 7,435 | 0.73 |
| Oct 23, 2026 | 22,250.00 | 22,250.00 | 21,800.00 | 21,850.00 | 21,850.00 | -2.46% | 8,652 | 0.85 |
| Oct 22, 2026 | 22,900.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.32% | 3,217 | 0.31 |
| Oct 21, 2026 | 22,650.00 | 22,900.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.00% | 3,603 | 0.35 |
| Oct 20, 2026 | 22,550.00 | 23,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.87% | 3,594 | 0.34 |
| Oct 19, 2026 | 22,500.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | +2.00% | 4,491 | 0.42 |
| Oct 16, 2026 | 22,850.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | +0.22% | 14,455 | 1.33 |
| Oct 15, 2026 | 23,150.00 | 23,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | -4.88% | 22,670 | 2.12 |
| Oct 14, 2026 | 23,400.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,550.00 | +0.64% | 5,776 | 0.54 |
| Oct 13, 2026 | 23,300.00 | 23,500.00 | 22,950.00 | 23,400.00 | 23,400.00 | -0.43% | 15,031 | 1.42 |
| Oct 12, 2026 | 23,500.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.00% | 3,896 | 0.36 |
| Oct 09, 2026 | 23,500.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23,800.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | -2.08% | 5,372 | 0.48 |
| Oct 07, 2026 | 24,150.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | -0.83% | 6,911 | 0.61 |
| Oct 06, 2026 | 24,300.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.21% | 7,526 | 0.65 |
| Oct 05, 2026 | 24,250.00 | 24,300.00 | 23,550.00 | 24,250.00 | 24,250.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 23,700.00 | 24,300.00 | 23,550.00 | 24,250.00 | 24,250.00 | +2.32% | 8,334 | 0.70 |
| Oct 01, 2026 | 23,750.00 | 23,950.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.21% | 13,735 | 1.16 |
| Sep 30, 2026 | 23,700.00 | 23,850.00 | 23,600.00 | 23,750.00 | 23,750.00 | +0.21% | 3,355 | 0.28 |
| Sep 29, 2026 | 24,050.00 | 24,050.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.46% | 5,515 | 0.45 |
| Sep 28, 2026 | 23,800.00 | 24,150.00 | 23,250.00 | 24,050.00 | 24,050.00 | +1.48% | 5,319 | 0.43 |
| Sep 25, 2026 | 23,700.00 | 23,750.00 | 23,200.00 | 23,700.00 | 23,700.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23,700.00 | 23,750.00 | 23,200.00 | 23,700.00 | 23,700.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 23,550.00 | 23,750.00 | 23,200.00 | 23,700.00 | 23,700.00 | +0.85% | 13,601 | 1.03 |
| Sep 22, 2026 | 23,950.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | -1.26% | 14,989 | 1.11 |
| Sep 21, 2026 | 24,150.00 | 24,150.00 | 23,500.00 | 23,800.00 | 23,800.00 | +0.63% | 7,622 | 0.55 |
| Sep 18, 2026 | 24,500.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | -2.87% | 19,614 | 1.40 |
| Sep 17, 2026 | 24,350.00 | 24,550.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.81% | 4,085 | 0.29 |
| Sep 16, 2026 | 24,500.00 | 24,550.00 | 24,250.00 | 24,550.00 | 24,550.00 | 0.00% | 5,091 | 0.34 |
| Sep 15, 2026 | 24,200.00 | 24,550.00 | 24,150.00 | 24,550.00 | 24,550.00 | -0.61% | 5,444 | 0.35 |
| Sep 14, 2026 | 24,650.00 | 24,750.00 | 24,150.00 | 24,700.00 | 24,700.00 | +0.20% | 7,527 | 0.47 |
| Sep 11, 2026 | 24,650.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.00% | 6,292 | 0.39 |
| Sep 10, 2026 | 24,750.00 | 24,900.00 | 23,950.00 | 24,900.00 | 24,900.00 | +2.05% | 61,408 | 3.95 |
| Sep 09, 2026 | 24,750.00 | 25,250.00 | 24,300.00 | 24,400.00 | 24,400.00 | -1.21% | 31,535 | 2.05 |
| Sep 08, 2026 | 25,000.00 | 25,300.00 | 24,600.00 | 24,700.00 | 24,700.00 | -1.00% | 21,820 | 1.35 |
| Sep 07, 2026 | 25,300.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.40% | 4,270 | 0.26 |
| Sep 04, 2026 | 24,950.00 | 25,200.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 6,147 | 0.37 |
| Sep 03, 2026 | 24,850.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | +0.80% | 8,168 | 0.47 |
