Skip to main content
KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,200.00
+250.00 (4.20%)
Mar 9, 2026, 3:30 PM KST

KG Eco Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,810.006,590.005,610.006,200.006,200.004.20%716,387
Mar 6, 20265,870.006,030.005,700.005,950.005,950.001.36%178,227
Mar 5, 20265,800.006,020.005,800.005,870.005,870.005.96%167,532
Mar 4, 20266,240.006,330.005,490.005,540.005,540.00-12.89%478,187
Mar 3, 20266,410.006,630.006,360.006,360.006,360.00-2.90%295,644
Feb 27, 20266,650.006,710.006,465.006,550.006,550.00-2.82%294,278
Feb 26, 20266,890.006,940.006,670.006,740.006,740.00-2.18%242,545
Feb 25, 20266,900.007,040.006,790.006,890.006,890.00-273,466
Feb 24, 20267,050.007,050.006,770.006,890.006,890.00-2.27%263,883
Feb 23, 20267,250.007,320.007,010.007,050.007,050.00-2.49%283,932
Feb 20, 20266,950.007,300.006,895.007,230.007,230.004.03%445,923
Feb 19, 20266,700.006,980.006,650.006,950.006,950.003.89%426,252
Feb 13, 20266,720.006,760.006,570.006,690.006,690.00-0.74%190,447
Feb 12, 20266,480.006,770.006,460.006,740.006,740.003.53%316,055
Feb 11, 20266,550.006,550.006,440.006,510.006,510.00-0.15%103,818
Feb 10, 20266,430.006,610.006,430.006,520.006,520.001.40%221,356
Feb 9, 20266,310.006,470.006,310.006,430.006,430.002.72%304,166
Feb 6, 20266,330.006,380.006,030.006,260.006,260.00-1.42%175,767
Feb 5, 20266,480.006,550.006,340.006,350.006,350.00-1.85%212,129
Feb 4, 20266,380.006,480.006,300.006,470.006,470.001.41%247,996
Feb 3, 20266,330.006,410.006,190.006,380.006,380.001.92%170,183
Feb 2, 20266,540.006,610.006,190.006,260.006,260.00-5.30%307,355
Jan 30, 20266,300.006,700.006,130.006,610.006,610.004.42%575,411
Jan 29, 20266,420.006,460.006,150.006,330.006,330.00-1.25%289,280
Jan 28, 20265,900.006,690.005,860.006,410.006,410.008.83%1,679,848
Jan 27, 20265,900.005,990.005,740.005,890.005,890.00-0.84%208,665
Jan 26, 20265,800.006,030.005,760.005,940.005,940.004.21%353,485
Jan 23, 20265,530.005,720.005,520.005,700.005,700.003.26%203,748
Jan 22, 20265,480.005,610.005,480.005,520.005,520.000.91%198,103
Jan 21, 20265,440.005,670.005,260.005,470.005,470.00-188,309
Jan 20, 20265,360.005,490.005,260.005,470.005,470.002.05%121,347
Jan 19, 20265,390.005,400.005,280.005,360.005,360.00-0.56%105,833
Jan 16, 20265,470.005,540.005,390.005,390.005,390.00-1.46%108,529
Jan 15, 20265,490.005,500.005,370.005,470.005,470.00-0.36%82,271
Jan 14, 20265,410.005,500.005,330.005,490.005,490.001.48%65,952
Jan 13, 20265,310.005,450.005,300.005,410.005,410.001.50%86,586
Jan 12, 20265,250.005,370.005,250.005,330.005,330.001.52%80,024
Jan 9, 20265,220.005,320.005,200.005,250.005,250.000.57%98,404
Jan 8, 20265,430.005,460.005,220.005,220.005,220.00-4.40%209,992
Jan 7, 20265,640.005,640.005,440.005,460.005,460.00-2.50%133,943
Jan 6, 20265,570.005,640.005,520.005,600.005,600.000.90%72,589
Jan 5, 20265,450.005,560.005,450.005,550.005,550.000.91%152,818
Jan 2, 20265,570.005,720.005,480.005,500.005,500.00-1.79%93,691
Dec 30, 20255,740.005,740.005,550.005,600.005,600.00-2.27%110,473
Dec 29, 20255,840.005,870.005,720.005,730.005,730.00-1.88%75,289
Dec 26, 20255,870.005,980.005,800.005,840.005,840.00-0.51%81,678
Dec 24, 20255,980.006,000.005,830.005,870.005,870.00-1.84%133,676
Dec 23, 20256,120.006,200.005,980.005,980.005,980.00-2.45%97,443
Dec 22, 20256,130.006,260.006,070.006,130.006,130.001.32%110,867
Dec 19, 20256,020.006,130.005,930.006,050.006,050.000.50%99,252
Dec 18, 20255,860.006,070.005,800.006,020.006,020.001.18%69,094
Dec 17, 20256,000.006,080.005,890.005,950.005,950.000.17%73,188
Dec 16, 20256,180.006,180.005,940.005,940.005,940.00-3.10%109,302
Dec 15, 20256,090.006,230.006,070.006,130.006,130.00-0.65%124,087
Dec 12, 20256,010.006,200.006,010.006,170.006,170.002.83%183,018
Dec 11, 20255,960.006,050.005,910.006,000.006,000.000.67%102,642
Dec 10, 20255,960.005,990.005,900.005,960.005,960.000.68%50,173
Dec 9, 20256,000.006,000.005,840.005,920.005,920.00-1.00%66,416
Dec 8, 20255,980.005,990.005,850.005,980.005,980.000.84%80,813
Dec 5, 20255,890.005,940.005,820.005,930.005,930.000.68%57,682
Dec 4, 20255,910.005,940.005,800.005,890.005,890.00-0.34%58,451
Dec 3, 20255,950.006,000.005,860.005,910.005,910.00-1.01%89,235
Dec 2, 20255,880.006,150.005,800.005,970.005,970.003.29%304,708
Dec 1, 20255,820.005,910.005,730.005,780.005,780.000.17%144,392
Nov 28, 20255,580.005,800.005,560.005,770.005,770.004.34%126,215
Nov 27, 20255,540.005,580.005,410.005,530.005,530.000.73%36,417
Nov 26, 20255,420.005,510.005,390.005,490.005,490.001.29%54,243
Nov 25, 20255,530.005,620.005,400.005,420.005,420.00-2.17%45,345
Nov 24, 20255,550.005,600.005,480.005,540.005,540.000.36%51,389
Nov 21, 20255,600.005,660.005,490.005,520.005,520.00-2.99%63,990
Nov 20, 20255,500.005,770.005,500.005,690.005,690.003.45%70,238
Nov 19, 20255,360.005,600.005,320.005,500.005,500.001.48%89,033
Nov 18, 20255,670.005,700.005,420.005,420.005,420.00-5.08%90,944
Nov 17, 20255,790.005,790.005,630.005,710.005,710.00-1.38%74,282
Nov 14, 20255,780.005,880.005,700.005,790.005,790.00-0.17%95,192
Nov 13, 20255,770.006,110.005,740.005,800.005,800.000.52%288,324
Nov 12, 20255,670.005,780.005,650.005,770.005,770.000.87%98,730
Nov 11, 20255,610.005,800.005,550.005,720.005,720.002.14%117,951
Nov 10, 20255,260.005,670.005,260.005,600.005,600.006.87%194,030
Nov 7, 20255,340.005,370.005,130.005,240.005,240.00-2.60%90,353
Nov 6, 20255,250.005,440.005,200.005,380.005,380.002.87%99,288
Nov 5, 20255,310.005,340.005,100.005,230.005,230.00-2.24%147,450
Nov 4, 20255,410.005,490.005,320.005,350.005,350.00-1.11%132,716
Nov 3, 20255,630.005,700.005,350.005,410.005,410.00-4.59%394,321
Oct 31, 20255,690.005,730.005,600.005,670.005,670.00-0.35%168,521
Oct 30, 20255,850.005,880.005,660.005,690.005,690.00-2.23%187,258
Oct 29, 20255,920.005,960.005,760.005,820.005,820.00-1.52%128,034
Oct 28, 20255,980.005,990.005,880.005,910.005,910.00-1.17%72,050
Oct 27, 20255,920.006,090.005,850.005,980.005,980.001.01%115,916
Oct 24, 20255,940.005,990.005,790.005,920.005,920.00-0.17%134,225
Oct 23, 20256,050.006,050.005,900.005,930.005,930.00-1.98%65,296
Oct 22, 20255,980.006,100.005,860.006,050.006,050.001.17%80,002
Oct 21, 20256,020.006,130.005,940.005,980.005,980.00-0.66%101,660
Oct 20, 20256,050.006,080.005,870.006,020.006,020.00-0.33%115,425
Oct 17, 20256,120.006,160.005,960.006,040.006,040.00-1.31%97,154
Oct 16, 20256,160.006,210.006,050.006,120.006,120.00-0.65%92,925
Oct 15, 20256,190.006,220.006,010.006,160.006,160.00-0.48%91,775
Oct 14, 20255,730.006,240.005,730.006,190.006,190.008.03%335,211
Oct 13, 20255,530.005,760.005,490.005,730.005,730.000.17%141,345
Oct 10, 20255,800.005,810.005,620.005,720.005,720.00-1.21%112,651