Skip to main content
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,525.00
-40.00 (-0.88%)
At close: Dec 5, 2025

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,565.004,580.004,485.004,525.004,525.00-0.88%20,830
Dec 4, 20254,585.004,615.004,455.004,565.004,565.00-0.76%28,439
Dec 3, 20254,580.004,695.004,580.004,600.004,600.00-23,254
Dec 2, 20254,680.004,700.004,570.004,600.004,600.00-1.18%25,855
Dec 1, 20254,565.004,740.004,565.004,655.004,655.002.08%22,052
Nov 28, 20254,460.004,600.004,460.004,560.004,560.001.45%19,886
Nov 27, 20254,480.004,555.004,425.004,495.004,495.00-0.44%24,025
Nov 26, 20254,385.004,525.004,385.004,515.004,515.002.96%15,285
Nov 25, 20254,420.004,500.004,385.004,385.004,385.00-0.79%18,243
Nov 24, 20254,450.004,540.004,345.004,420.004,420.00-0.67%33,283
Nov 21, 20254,620.004,620.004,435.004,450.004,450.00-4.40%47,627
Nov 20, 20254,600.004,700.004,595.004,655.004,655.00-0.43%49,440
Nov 19, 20254,695.004,800.004,590.004,675.004,675.00-0.85%20,918
Nov 18, 20254,905.004,985.004,700.004,715.004,715.00-2.58%34,371
Nov 17, 20254,955.004,965.004,800.004,840.004,840.00-2.22%44,472
Nov 14, 20255,060.005,110.004,950.004,950.004,950.00-3.13%23,342
Nov 13, 20255,110.005,440.005,050.005,110.005,110.00-82,452
Nov 12, 20255,040.005,160.004,965.005,110.005,110.000.59%15,314
Nov 11, 20255,000.005,240.005,000.005,080.005,080.001.60%59,113
Nov 10, 20254,795.005,010.004,755.005,000.005,000.003.95%24,457
Nov 7, 20254,925.004,990.004,770.004,810.004,810.00-4.18%89,144
Nov 6, 20255,180.005,180.004,910.005,020.005,020.00-0.99%36,895
Nov 5, 20255,140.005,140.004,865.005,070.005,070.00-1.36%81,502
Nov 4, 20255,230.005,340.005,060.005,140.005,140.00-1.15%81,731
Nov 3, 20255,190.005,290.005,120.005,200.005,200.00-0.38%59,518
Oct 31, 20255,200.005,290.005,180.005,220.005,220.00-0.38%54,036
Oct 30, 20255,360.005,450.005,170.005,240.005,240.00-3.50%117,057
Oct 29, 20255,450.005,590.005,350.005,430.005,430.00-0.91%134,064
Oct 28, 20255,590.005,600.005,360.005,480.005,480.00-1.79%186,918
Oct 27, 20255,770.005,780.005,500.005,580.005,580.00-2.79%296,795
Oct 24, 20255,370.006,160.005,360.005,740.005,740.007.29%2,550,162
Oct 23, 20255,410.005,530.005,320.005,350.005,350.00-2.37%219,567
Oct 22, 20255,150.006,140.005,150.005,480.005,480.006.41%2,955,532
Oct 21, 20255,140.005,350.005,020.005,150.005,150.000.78%175,780
Oct 20, 20255,140.005,160.004,965.005,110.005,110.00-52,658
Oct 17, 20254,935.005,250.004,875.005,110.005,110.003.55%190,204
Oct 16, 20254,925.004,980.004,900.004,935.004,935.000.20%31,434
Oct 15, 20254,905.004,925.004,810.004,925.004,925.000.92%12,380
Oct 14, 20254,850.004,920.004,780.004,880.004,880.000.62%24,755
Oct 13, 20254,615.004,850.004,595.004,850.004,850.003.19%28,298
Oct 10, 20254,775.004,790.004,670.004,700.004,700.00-1.57%34,851
Oct 2, 20254,765.004,845.004,730.004,775.004,775.000.32%15,851
Oct 1, 20254,870.004,900.004,760.004,760.004,760.00-1.75%26,336
Sep 30, 20254,970.004,975.004,840.004,845.004,845.00-2.52%30,198
Sep 29, 20254,890.004,990.004,800.004,970.004,970.001.22%20,777
Sep 26, 20255,070.005,070.004,890.004,910.004,910.00-3.16%28,503
Sep 25, 20255,030.005,130.004,985.005,070.005,070.001.40%21,140
Sep 24, 20255,140.005,140.004,995.005,000.005,000.00-2.72%28,619
Sep 23, 20255,110.005,190.005,030.005,140.005,140.000.59%39,869
Sep 22, 20255,110.005,190.005,100.005,110.005,110.00-0.20%35,829
Sep 19, 20255,210.005,250.005,120.005,120.005,120.00-1.73%48,333
Sep 18, 20255,200.005,250.005,130.005,210.005,210.000.19%61,501
Sep 17, 20255,110.005,220.005,110.005,200.005,200.001.76%94,197
Sep 16, 20255,060.005,120.005,050.005,110.005,110.00-23,618
Sep 15, 20255,100.005,130.005,050.005,110.005,110.000.20%24,089
Sep 12, 20255,010.005,100.004,995.005,100.005,100.001.19%36,177
Sep 11, 20255,100.005,100.005,000.005,040.005,040.00-0.79%22,989
Sep 10, 20254,985.005,100.004,950.005,080.005,080.001.91%31,231
Sep 9, 20255,080.005,080.004,940.004,985.004,985.00-0.89%29,127
Sep 8, 20255,050.005,050.004,910.005,030.005,030.001.62%17,775
Sep 5, 20254,960.005,060.004,950.004,950.004,950.00-0.10%31,953
Sep 4, 20254,850.004,985.004,850.004,955.004,955.001.43%19,963
Sep 3, 20254,835.004,945.004,822.004,885.004,885.000.31%16,316
Sep 2, 20254,800.004,880.004,745.004,870.004,870.001.67%51,590
Sep 1, 20254,800.004,845.004,760.004,790.004,790.00-1.24%34,264
Aug 29, 20254,905.004,980.004,850.004,850.004,850.00-0.61%36,196
Aug 28, 20254,935.004,985.004,865.004,880.004,880.00-1.11%48,019
Aug 27, 20255,050.005,050.004,915.004,935.004,935.00-2.28%36,419
Aug 26, 20255,070.005,120.005,000.005,050.005,050.00-0.39%21,338
Aug 25, 20254,960.005,100.004,960.005,070.005,070.001.81%22,912
Aug 22, 20255,060.005,150.004,960.004,980.004,980.00-1.58%23,707
Aug 21, 20254,980.005,150.004,915.005,060.005,060.001.61%38,746
Aug 20, 20254,990.005,050.004,875.004,980.004,980.00-0.99%83,726
Aug 19, 20255,090.005,160.005,000.005,030.005,030.000.20%41,891
Aug 18, 20255,260.005,260.005,020.005,020.005,020.00-4.02%77,909
Aug 14, 20255,220.005,310.005,160.005,230.005,230.00-0.76%57,552
Aug 13, 20255,220.005,320.005,100.005,270.005,270.001.93%116,249
Aug 12, 20255,330.005,340.005,140.005,170.005,170.00-2.45%123,867
Aug 11, 20255,200.005,400.005,160.005,300.005,300.001.92%109,426
Aug 8, 20255,220.005,340.005,150.005,200.005,200.00-0.19%90,771
Aug 7, 20255,150.005,260.005,100.005,210.005,210.000.97%95,794
Aug 6, 20255,300.005,500.005,150.005,160.005,160.00-2.64%196,083
Aug 5, 20255,530.005,590.005,210.005,300.005,300.00-1.85%334,289
Aug 4, 20255,430.005,730.005,350.005,400.005,400.00-1.28%355,498
Aug 1, 20255,370.005,770.005,270.005,470.005,470.002.24%1,157,463
Jul 31, 20255,160.006,340.005,140.005,350.005,350.003.88%5,646,304
Jul 30, 20255,270.005,510.005,130.005,150.005,150.00-2.65%383,975
Jul 29, 20255,060.005,700.004,980.005,290.005,290.004.55%2,919,050
Jul 28, 20255,020.005,395.004,865.005,060.005,060.001.20%536,461
Jul 25, 20255,040.005,270.004,965.005,000.005,000.00-1.96%414,425
Jul 24, 20254,740.005,880.004,740.005,100.005,100.006.81%3,404,093
Jul 23, 20254,850.004,860.004,730.004,775.004,775.00-1.65%96,785
Jul 22, 20254,995.005,220.004,840.004,855.004,855.00-2.80%313,733
Jul 21, 20254,665.005,420.004,555.004,995.004,995.008.59%3,020,137
Jul 18, 20254,470.005,180.004,470.004,600.004,600.002.00%1,075,772
Jul 17, 20254,480.004,510.004,465.004,510.004,510.00-0.11%15,475
Jul 16, 20254,520.004,520.004,475.004,515.004,515.00-0.11%5,508
Jul 15, 20254,520.004,540.004,490.004,520.004,520.00-0.44%13,585
Jul 14, 20254,555.004,555.004,500.004,540.004,540.00-9,986
Jul 11, 20254,525.004,545.004,500.004,540.004,540.00-21,428