Skip to main content
KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,340.00
+100.00 (1.38%)
Apr 29, 2026, 2:00 PM KST

KG Eco Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,110.007,310.007,110.007,240.007,240.001.26%353,803
Apr 27, 20267,080.007,230.007,010.007,150.007,150.001.56%219,847
Apr 24, 20266,950.007,190.006,900.007,040.007,040.001.29%252,162
Apr 23, 20266,930.007,130.006,740.006,950.006,950.000.72%223,887
Apr 22, 20266,800.006,910.006,700.006,900.006,900.002.83%242,078
Apr 21, 20266,870.006,920.006,680.006,710.006,710.00-2.19%210,192
Apr 20, 20266,900.006,980.006,780.006,860.006,860.00-0.58%241,468
Apr 17, 20266,800.006,950.006,710.006,900.006,900.001.92%299,337
Apr 16, 20266,620.006,810.006,610.006,770.006,770.003.04%210,141
Apr 15, 20266,750.006,750.006,560.006,570.006,570.00-0.61%171,704
Apr 14, 20266,540.006,690.006,500.006,610.006,610.002.32%190,876
Apr 13, 20266,390.006,520.006,330.006,460.006,460.000.31%147,236
Apr 10, 20266,290.006,530.006,290.006,440.006,440.002.55%151,814
Apr 9, 20266,340.006,350.006,180.006,280.006,280.00-1.26%121,742
Apr 8, 20266,100.006,400.006,100.006,360.006,360.005.65%207,000
Apr 7, 20266,080.006,090.005,950.006,020.006,020.00-100,752
Apr 6, 20266,230.006,230.005,990.006,020.006,020.00-2.27%138,785
Apr 3, 20266,020.006,250.006,010.006,160.006,160.004.05%184,194
Apr 2, 20266,270.006,330.005,870.005,920.005,920.00-5.58%233,594
Apr 1, 20266,040.006,280.006,040.006,270.006,270.005.73%184,563
Mar 31, 20266,140.006,190.005,900.005,930.005,930.00-4.35%185,136
Mar 30, 20266,300.006,350.006,120.006,200.006,200.00-3.43%192,056
Mar 27, 20266,410.006,500.006,210.006,420.006,270.000.16%137,766
Mar 26, 20266,470.006,600.006,300.006,410.006,260.23-0.31%162,762
Mar 25, 20266,440.006,500.006,380.006,430.006,279.770.31%131,166
Mar 24, 20266,690.006,690.006,300.006,410.006,260.23-1.23%229,287
Mar 23, 20266,940.007,000.006,440.006,490.006,338.36-6.48%349,011
Mar 20, 20266,100.006,980.006,100.006,940.006,777.8513.96%726,657
Mar 19, 20266,290.006,290.006,050.006,090.005,947.71-3.03%112,514
Mar 18, 20266,160.006,310.006,160.006,280.006,133.272.45%157,273
Mar 17, 20266,070.006,200.006,050.006,130.005,986.781.32%98,426
Mar 16, 20266,160.006,160.005,960.006,050.005,908.64-1.63%105,492
Mar 13, 20266,280.006,300.006,100.006,150.006,006.31-1.91%117,316
Mar 12, 20266,120.006,290.006,090.006,270.006,123.502.96%150,902
Mar 11, 20266,230.006,380.006,040.006,090.005,947.710.50%411,005
Mar 10, 20266,180.006,270.006,010.006,060.005,918.41-2.26%207,856
Mar 9, 20265,810.006,590.005,610.006,200.006,055.144.20%718,523
Mar 6, 20265,870.006,030.005,700.005,950.005,810.981.36%178,227
Mar 5, 20265,800.006,020.005,800.005,870.005,732.855.96%167,687
Mar 4, 20266,240.006,330.005,490.005,540.005,410.56-12.89%478,187
Mar 3, 20266,410.006,630.006,360.006,360.006,211.40-2.90%298,711
Feb 27, 20266,650.006,710.006,465.006,550.006,396.96-2.82%294,278
Feb 26, 20266,890.006,940.006,670.006,740.006,582.52-2.18%242,545
Feb 25, 20266,900.007,040.006,790.006,890.006,729.02-275,004
Feb 24, 20267,050.007,050.006,770.006,890.006,729.02-2.27%285,228
Feb 23, 20267,250.007,320.007,010.007,050.006,885.28-2.49%284,315
Feb 20, 20266,950.007,300.006,895.007,230.007,061.074.03%445,923
Feb 19, 20266,700.006,980.006,650.006,950.006,787.623.89%426,252
Feb 13, 20266,720.006,760.006,570.006,690.006,533.69-0.74%191,982
Feb 12, 20266,480.006,770.006,460.006,740.006,582.523.53%317,841
Feb 11, 20266,550.006,550.006,440.006,510.006,357.90-0.15%104,450
Feb 10, 20266,430.006,610.006,430.006,520.006,367.661.40%221,356
Feb 9, 20266,310.006,470.006,310.006,430.006,279.772.72%304,229
Feb 6, 20266,330.006,380.006,030.006,260.006,113.74-1.42%176,262
Feb 5, 20266,480.006,550.006,340.006,350.006,201.64-1.85%213,807
Feb 4, 20266,380.006,480.006,300.006,470.006,318.831.41%253,541
Feb 3, 20266,330.006,410.006,190.006,380.006,230.931.92%171,700
Feb 2, 20266,540.006,610.006,190.006,260.006,113.74-5.30%308,820
Jan 30, 20266,300.006,700.006,130.006,610.006,455.564.42%577,334
Jan 29, 20266,420.006,460.006,150.006,330.006,182.10-1.25%292,144
Jan 28, 20265,900.006,690.005,860.006,410.006,260.238.83%1,679,848
Jan 27, 20265,900.005,990.005,740.005,890.005,752.38-0.84%208,665
Jan 26, 20265,800.006,030.005,760.005,940.005,801.214.21%353,485
Jan 23, 20265,530.005,720.005,520.005,700.005,566.823.26%204,439
Jan 22, 20265,480.005,610.005,480.005,520.005,391.030.91%199,324
Jan 21, 20265,440.005,670.005,260.005,470.005,342.20-189,641
Jan 20, 20265,360.005,490.005,260.005,470.005,342.202.05%121,511
Jan 19, 20265,390.005,400.005,280.005,360.005,234.77-0.56%106,235
Jan 16, 20265,470.005,540.005,390.005,390.005,264.07-1.46%109,177
Jan 15, 20265,490.005,500.005,370.005,470.005,342.20-0.36%82,545
Jan 14, 20265,410.005,500.005,330.005,490.005,361.731.48%66,779
Jan 13, 20265,310.005,450.005,300.005,410.005,283.601.50%86,586
Jan 12, 20265,250.005,370.005,250.005,330.005,205.471.52%80,732
Jan 9, 20265,220.005,320.005,200.005,250.005,127.340.57%99,180
Jan 8, 20265,430.005,460.005,220.005,220.005,098.04-4.40%210,390
Jan 7, 20265,640.005,640.005,440.005,460.005,332.43-2.50%134,581
Jan 6, 20265,570.005,640.005,520.005,600.005,469.160.90%73,713
Jan 5, 20265,450.005,560.005,450.005,550.005,420.330.91%153,102
Jan 2, 20265,570.005,720.005,480.005,500.005,371.50-1.79%93,691
Dec 30, 20255,740.005,740.005,550.005,600.005,469.16-2.27%115,052
Dec 29, 20255,840.005,870.005,720.005,730.005,596.12-1.88%75,289
Dec 26, 20255,870.005,980.005,800.005,840.005,703.55-0.51%82,488
Dec 24, 20255,980.006,000.005,830.005,870.005,732.85-1.84%134,807
Dec 23, 20256,120.006,200.005,980.005,980.005,840.28-2.45%97,617
Dec 22, 20256,130.006,260.006,070.006,130.005,986.781.32%110,867
Dec 19, 20256,020.006,130.005,930.006,050.005,908.640.50%99,252
Dec 18, 20255,860.006,070.005,800.006,020.005,879.351.18%69,096
Dec 17, 20256,000.006,080.005,890.005,950.005,810.980.17%73,531
Dec 16, 20256,180.006,180.005,940.005,940.005,801.21-3.10%109,452
Dec 15, 20256,090.006,230.006,070.006,130.005,986.78-0.65%124,087
Dec 12, 20256,010.006,200.006,010.006,170.006,025.842.83%184,169
Dec 11, 20255,960.006,050.005,910.006,000.005,859.810.67%102,720
Dec 10, 20255,960.005,990.005,900.005,960.005,820.750.68%50,173
Dec 9, 20256,000.006,000.005,840.005,920.005,781.68-1.00%66,416
Dec 8, 20255,980.005,990.005,850.005,980.005,840.280.84%81,563
Dec 5, 20255,890.005,940.005,820.005,930.005,791.450.68%57,821
Dec 4, 20255,910.005,940.005,800.005,890.005,752.38-0.34%58,662
Dec 3, 20255,950.006,000.005,860.005,910.005,771.92-1.01%89,260
Dec 2, 20255,880.006,150.005,800.005,970.005,830.513.29%304,895
Dec 1, 20255,820.005,910.005,730.005,780.005,644.950.17%144,392