KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea
· Delayed Price · Currency is KRW 5,930.00
+40.00 (0.68%)
At close: Dec 5, 2025
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,890.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.68% | 57,682 |
| Dec 4, 2025 | 5,910.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.34% | 58,451 |
| Dec 3, 2025 | 5,950.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.01% | 89,235 |
| Dec 2, 2025 | 5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,970.00 | 3.29% | 304,708 |
| Dec 1, 2025 | 5,820.00 | 5,910.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.17% | 144,392 |
| Nov 28, 2025 | 5,580.00 | 5,800.00 | 5,560.00 | 5,770.00 | 5,770.00 | 4.34% | 126,215 |
| Nov 27, 2025 | 5,540.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.73% | 36,417 |
| Nov 26, 2025 | 5,420.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.29% | 54,243 |
| Nov 25, 2025 | 5,530.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,420.00 | -2.17% | 45,345 |
| Nov 24, 2025 | 5,550.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.36% | 51,389 |
| Nov 21, 2025 | 5,600.00 | 5,660.00 | 5,490.00 | 5,520.00 | 5,520.00 | -2.99% | 63,990 |
| Nov 20, 2025 | 5,500.00 | 5,770.00 | 5,500.00 | 5,690.00 | 5,690.00 | 3.45% | 70,238 |
| Nov 19, 2025 | 5,360.00 | 5,600.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1.48% | 89,033 |
| Nov 18, 2025 | 5,670.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,420.00 | -5.08% | 90,944 |
| Nov 17, 2025 | 5,790.00 | 5,790.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.38% | 74,282 |
| Nov 14, 2025 | 5,780.00 | 5,880.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.17% | 95,192 |
| Nov 13, 2025 | 5,770.00 | 6,110.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.52% | 288,324 |
| Nov 12, 2025 | 5,670.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.87% | 98,730 |
| Nov 11, 2025 | 5,610.00 | 5,800.00 | 5,550.00 | 5,720.00 | 5,720.00 | 2.14% | 117,951 |
| Nov 10, 2025 | 5,260.00 | 5,670.00 | 5,260.00 | 5,600.00 | 5,600.00 | 6.87% | 194,030 |
| Nov 7, 2025 | 5,340.00 | 5,370.00 | 5,130.00 | 5,240.00 | 5,240.00 | -2.60% | 90,353 |
| Nov 6, 2025 | 5,250.00 | 5,440.00 | 5,200.00 | 5,380.00 | 5,380.00 | 2.87% | 99,288 |
| Nov 5, 2025 | 5,310.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,230.00 | -2.24% | 147,450 |
| Nov 4, 2025 | 5,410.00 | 5,490.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 132,716 |
| Nov 3, 2025 | 5,630.00 | 5,700.00 | 5,350.00 | 5,410.00 | 5,410.00 | -4.59% | 394,321 |
| Oct 31, 2025 | 5,690.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.35% | 168,521 |
| Oct 30, 2025 | 5,850.00 | 5,880.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.23% | 187,258 |
| Oct 29, 2025 | 5,920.00 | 5,960.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.52% | 128,034 |
| Oct 28, 2025 | 5,980.00 | 5,990.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 72,050 |
| Oct 27, 2025 | 5,920.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1.01% | 115,916 |
| Oct 24, 2025 | 5,940.00 | 5,990.00 | 5,790.00 | 5,920.00 | 5,920.00 | -0.17% | 134,225 |
| Oct 23, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.98% | 65,296 |
| Oct 22, 2025 | 5,980.00 | 6,100.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1.17% | 80,002 |
| Oct 21, 2025 | 6,020.00 | 6,130.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.66% | 101,660 |
| Oct 20, 2025 | 6,050.00 | 6,080.00 | 5,870.00 | 6,020.00 | 6,020.00 | -0.33% | 115,425 |
| Oct 17, 2025 | 6,120.00 | 6,160.00 | 5,960.00 | 6,040.00 | 6,040.00 | -1.31% | 97,154 |
| Oct 16, 2025 | 6,160.00 | 6,210.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.65% | 92,925 |
| Oct 15, 2025 | 6,190.00 | 6,220.00 | 6,010.00 | 6,160.00 | 6,160.00 | -0.48% | 91,775 |
| Oct 14, 2025 | 5,730.00 | 6,240.00 | 5,730.00 | 6,190.00 | 6,190.00 | 8.03% | 335,211 |
| Oct 13, 2025 | 5,530.00 | 5,760.00 | 5,490.00 | 5,730.00 | 5,730.00 | 0.17% | 141,345 |
| Oct 10, 2025 | 5,800.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | -1.21% | 112,651 |
| Oct 2, 2025 | 5,690.00 | 5,860.00 | 5,680.00 | 5,790.00 | 5,790.00 | 1.94% | 53,013 |
| Oct 1, 2025 | 5,660.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.53% | 58,921 |
| Sep 30, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.22% | 45,802 |
| Sep 29, 2025 | 5,710.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.53% | 50,029 |
| Sep 26, 2025 | 5,790.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -3.07% | 84,016 |
| Sep 25, 2025 | 5,840.00 | 5,870.00 | 5,780.00 | 5,870.00 | 5,870.00 | 0.69% | 46,652 |
| Sep 24, 2025 | 5,960.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.00% | 133,231 |
| Sep 23, 2025 | 6,020.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.17% | 59,571 |
| Sep 22, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,020.00 | 6,020.00 | - | 55,698 |
| Sep 19, 2025 | 5,990.00 | 6,160.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.17% | 72,774 |
| Sep 18, 2025 | 6,010.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 60,427 |
| Sep 17, 2025 | 6,090.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 64,340 |
| Sep 16, 2025 | 6,170.00 | 6,200.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.30% | 68,234 |
| Sep 15, 2025 | 6,110.00 | 6,260.00 | 6,070.00 | 6,170.00 | 6,170.00 | 2.32% | 138,827 |
| Sep 12, 2025 | 6,070.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.84% | 76,752 |
| Sep 11, 2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 89,630 |
| Sep 10, 2025 | 5,970.00 | 6,050.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.51% | 116,504 |
| Sep 9, 2025 | 5,650.00 | 5,940.00 | 5,650.00 | 5,940.00 | 5,940.00 | 4.76% | 136,572 |
| Sep 8, 2025 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 1.07% | 49,688 |
| Sep 5, 2025 | 5,720.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 60,120 |
| Sep 4, 2025 | 5,690.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.53% | 57,369 |
| Sep 3, 2025 | 5,630.00 | 5,710.00 | 5,510.00 | 5,690.00 | 5,690.00 | 1.07% | 39,049 |
| Sep 2, 2025 | 5,610.00 | 5,670.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.54% | 98,249 |
| Sep 1, 2025 | 5,810.00 | 5,810.00 | 5,590.00 | 5,600.00 | 5,600.00 | -3.61% | 87,343 |
| Aug 29, 2025 | 5,930.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 27,274 |
| Aug 28, 2025 | 5,760.00 | 5,900.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1.39% | 47,257 |
| Aug 27, 2025 | 5,810.00 | 5,850.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.86% | 61,009 |
| Aug 26, 2025 | 5,970.00 | 6,010.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.51% | 99,531 |
| Aug 25, 2025 | 5,910.00 | 6,040.00 | 5,910.00 | 5,970.00 | 5,970.00 | 1.19% | 44,602 |
| Aug 22, 2025 | 6,020.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.83% | 64,847 |
| Aug 21, 2025 | 5,940.00 | 6,090.00 | 5,930.00 | 6,010.00 | 6,010.00 | 1.18% | 58,765 |
| Aug 20, 2025 | 6,010.00 | 6,020.00 | 5,760.00 | 5,940.00 | 5,940.00 | -1.00% | 89,214 |
| Aug 19, 2025 | 6,010.00 | 6,090.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.66% | 78,488 |
| Aug 18, 2025 | 6,140.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.63% | 64,586 |
| Aug 14, 2025 | 6,180.00 | 6,180.00 | 6,070.00 | 6,140.00 | 6,140.00 | -0.65% | 84,184 |
| Aug 13, 2025 | 6,210.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 116,877 |
| Aug 12, 2025 | 6,060.00 | 6,510.00 | 6,060.00 | 6,210.00 | 6,210.00 | 2.48% | 299,268 |
| Aug 11, 2025 | 5,990.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1.51% | 87,113 |
| Aug 8, 2025 | 6,000.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.16% | 62,270 |
| Aug 7, 2025 | 6,070.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.17% | 69,731 |
| Aug 6, 2025 | 5,960.00 | 6,050.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.17% | 77,651 |
| Aug 5, 2025 | 6,000.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 101,639 |
| Aug 4, 2025 | 6,040.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,970.00 | -1.00% | 141,717 |
| Aug 1, 2025 | 6,220.00 | 6,280.00 | 5,940.00 | 6,030.00 | 6,030.00 | -4.13% | 217,932 |
| Jul 31, 2025 | 6,260.00 | 6,290.00 | 6,130.00 | 6,290.00 | 6,290.00 | 1.13% | 106,618 |
| Jul 30, 2025 | 6,340.00 | 6,350.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.58% | 150,787 |
| Jul 29, 2025 | 6,340.00 | 6,400.00 | 6,060.00 | 6,320.00 | 6,320.00 | -0.63% | 139,107 |
| Jul 28, 2025 | 6,570.00 | 6,570.00 | 6,320.00 | 6,360.00 | 6,360.00 | -2.45% | 155,170 |
| Jul 25, 2025 | 6,550.00 | 6,590.00 | 6,430.00 | 6,520.00 | 6,520.00 | -0.61% | 75,759 |
| Jul 24, 2025 | 6,700.00 | 6,760.00 | 6,520.00 | 6,560.00 | 6,560.00 | -2.09% | 134,498 |
| Jul 23, 2025 | 6,660.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,700.00 | 0.75% | 98,463 |
| Jul 22, 2025 | 6,840.00 | 6,920.00 | 6,600.00 | 6,650.00 | 6,650.00 | -2.64% | 151,429 |
| Jul 21, 2025 | 6,840.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | - | 149,442 |
| Jul 18, 2025 | 6,910.00 | 6,970.00 | 6,750.00 | 6,830.00 | 6,830.00 | -1.16% | 163,993 |
| Jul 17, 2025 | 7,120.00 | 7,180.00 | 6,880.00 | 6,910.00 | 6,910.00 | -3.09% | 245,025 |
| Jul 16, 2025 | 7,420.00 | 7,420.00 | 7,100.00 | 7,130.00 | 7,130.00 | -2.86% | 239,872 |
| Jul 15, 2025 | 7,500.00 | 7,600.00 | 7,190.00 | 7,340.00 | 7,340.00 | -2.00% | 328,092 |
| Jul 14, 2025 | 7,310.00 | 7,730.00 | 7,150.00 | 7,490.00 | 7,490.00 | 2.60% | 410,588 |
| Jul 11, 2025 | 7,470.00 | 7,670.00 | 7,290.00 | 7,300.00 | 7,300.00 | -2.28% | 537,692 |