KGA CO., LTD (KOSDAQ:455180)
South Korea
· Delayed Price · Currency is KRW 4,425.00
-85.00 (-1.88%)
At close: Dec 5, 2025
KGA CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,515.00 | 4,515.00 | 4,410.00 | 4,425.00 | 4,425.00 | -1.88% | 83,523 |
| Dec 4, 2025 | 4,535.00 | 4,885.00 | 4,465.00 | 4,510.00 | 4,510.00 | -1.42% | 305,049 |
| Dec 3, 2025 | 4,590.00 | 4,610.00 | 4,460.00 | 4,575.00 | 4,575.00 | 1.67% | 68,217 |
| Dec 2, 2025 | 4,385.00 | 4,770.00 | 4,385.00 | 4,500.00 | 4,500.00 | 2.62% | 296,227 |
| Dec 1, 2025 | 4,375.00 | 4,445.00 | 4,250.00 | 4,385.00 | 4,385.00 | 0.34% | 184,180 |
| Nov 28, 2025 | 4,195.00 | 4,690.00 | 4,135.00 | 4,370.00 | 4,370.00 | 4.17% | 625,111 |
| Nov 27, 2025 | 4,100.00 | 4,285.00 | 4,015.00 | 4,195.00 | 4,195.00 | 4.61% | 121,840 |
| Nov 26, 2025 | 3,995.00 | 4,365.00 | 3,855.00 | 4,010.00 | 4,010.00 | 0.25% | 620,357 |
| Nov 25, 2025 | 3,855.00 | 4,020.00 | 3,750.00 | 4,000.00 | 4,000.00 | 3.76% | 101,373 |
| Nov 24, 2025 | 4,070.00 | 4,070.00 | 3,845.00 | 3,855.00 | 3,855.00 | -1.91% | 40,986 |
| Nov 21, 2025 | 4,140.00 | 4,140.00 | 3,930.00 | 3,930.00 | 3,930.00 | -3.91% | 91,793 |
| Nov 20, 2025 | 4,195.00 | 4,265.00 | 4,090.00 | 4,090.00 | 4,090.00 | -2.50% | 97,937 |
| Nov 19, 2025 | 3,870.00 | 4,670.00 | 3,805.00 | 4,195.00 | 4,195.00 | 8.40% | 814,839 |
| Nov 18, 2025 | 3,800.00 | 3,990.00 | 3,800.00 | 3,870.00 | 3,870.00 | - | 154,659 |
| Nov 17, 2025 | 4,380.00 | 4,560.00 | 3,750.00 | 3,870.00 | 3,870.00 | -20.21% | 869,898 |
| Nov 14, 2025 | 5,050.00 | 5,130.00 | 4,820.00 | 4,850.00 | 4,850.00 | -5.46% | 216,724 |
| Nov 13, 2025 | 5,100.00 | 5,630.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.20% | 872,218 |
| Nov 12, 2025 | 5,100.00 | 5,360.00 | 4,995.00 | 5,120.00 | 5,120.00 | 0.39% | 257,678 |
| Nov 11, 2025 | 5,210.00 | 5,320.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.11% | 74,935 |
| Nov 10, 2025 | 5,110.00 | 5,210.00 | 5,060.00 | 5,210.00 | 5,210.00 | 0.97% | 46,970 |
| Nov 7, 2025 | 5,090.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0.19% | 85,994 |
| Nov 6, 2025 | 5,230.00 | 5,520.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.34% | 275,294 |
| Nov 5, 2025 | 5,320.00 | 5,340.00 | 5,030.00 | 5,220.00 | 5,220.00 | -3.69% | 257,367 |
| Nov 4, 2025 | 5,570.00 | 5,630.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.17% | 146,820 |
| Nov 3, 2025 | 5,410.00 | 5,600.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2.40% | 182,670 |
| Oct 31, 2025 | 5,330.00 | 5,610.00 | 5,210.00 | 5,410.00 | 5,410.00 | 1.69% | 197,118 |
| Oct 30, 2025 | 5,420.00 | 5,560.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.85% | 216,143 |
| Oct 29, 2025 | 5,560.00 | 5,610.00 | 5,420.00 | 5,420.00 | 5,420.00 | -2.87% | 227,502 |
| Oct 28, 2025 | 5,670.00 | 5,750.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.41% | 254,013 |
| Oct 27, 2025 | 6,020.00 | 6,070.00 | 5,650.00 | 5,660.00 | 5,660.00 | -4.87% | 438,714 |
| Oct 24, 2025 | 5,880.00 | 6,270.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.85% | 848,518 |
| Oct 23, 2025 | 6,110.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | -4.07% | 907,235 |
| Oct 22, 2025 | 5,570.00 | 6,300.00 | 5,510.00 | 6,150.00 | 6,150.00 | 10.61% | 2,894,472 |
| Oct 21, 2025 | 5,620.00 | 5,830.00 | 5,450.00 | 5,560.00 | 5,560.00 | -1.77% | 753,051 |
| Oct 20, 2025 | 5,580.00 | 5,770.00 | 5,580.00 | 5,660.00 | 5,660.00 | -0.18% | 273,445 |
| Oct 17, 2025 | 5,710.00 | 5,970.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.74% | 631,787 |
| Oct 16, 2025 | 5,860.00 | 6,130.00 | 5,660.00 | 5,830.00 | 5,830.00 | -1.19% | 1,318,973 |
| Oct 15, 2025 | 5,710.00 | 6,070.00 | 5,560.00 | 5,900.00 | 5,900.00 | 4.06% | 1,678,754 |
| Oct 14, 2025 | 5,900.00 | 6,130.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.98% | 2,888,019 |
| Oct 13, 2025 | 4,745.00 | 6,340.00 | 4,745.00 | 5,560.00 | 5,560.00 | 13.93% | 8,973,244 |
| Oct 10, 2025 | 4,890.00 | 4,900.00 | 4,715.00 | 4,880.00 | 4,880.00 | -0.20% | 109,922 |
| Oct 2, 2025 | 5,010.00 | 5,050.00 | 4,865.00 | 4,890.00 | 4,890.00 | -2.20% | 125,444 |
| Oct 1, 2025 | 4,950.00 | 5,090.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1.01% | 47,558 |
| Sep 30, 2025 | 5,060.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.17% | 77,155 |
| Sep 29, 2025 | 5,030.00 | 5,140.00 | 4,990.00 | 5,060.00 | 5,060.00 | 0.60% | 74,228 |
| Sep 26, 2025 | 5,340.00 | 5,340.00 | 5,030.00 | 5,030.00 | 5,030.00 | -6.51% | 200,038 |
| Sep 25, 2025 | 5,420.00 | 5,610.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.74% | 221,806 |
| Sep 24, 2025 | 5,550.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.17% | 93,477 |
| Sep 23, 2025 | 5,370.00 | 5,600.00 | 5,340.00 | 5,540.00 | 5,540.00 | 3.36% | 249,796 |
| Sep 22, 2025 | 5,490.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,360.00 | -2.72% | 179,538 |
| Sep 19, 2025 | 5,480.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.29% | 132,491 |
| Sep 18, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 140,177 |
| Sep 17, 2025 | 5,270.00 | 5,700.00 | 5,230.00 | 5,440.00 | 5,440.00 | 0.74% | 560,359 |
| Sep 16, 2025 | 5,460.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.55% | 133,589 |
| Sep 15, 2025 | 5,610.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,430.00 | -3.21% | 210,215 |
| Sep 12, 2025 | 5,650.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.53% | 130,174 |
| Sep 11, 2025 | 5,730.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.70% | 112,417 |
| Sep 10, 2025 | 5,700.00 | 5,990.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.97% | 813,488 |
| Sep 9, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.59% | 108,464 |
| Sep 8, 2025 | 5,640.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,660.00 | - | 92,043 |
| Sep 5, 2025 | 5,690.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.88% | 116,354 |
| Sep 4, 2025 | 5,670.00 | 5,920.00 | 5,670.00 | 5,710.00 | 5,710.00 | 2.33% | 504,878 |
| Sep 3, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.24% | 121,640 |
| Sep 2, 2025 | 5,570.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.54% | 123,181 |
| Sep 1, 2025 | 5,610.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.96% | 157,531 |
| Aug 29, 2025 | 5,670.00 | 5,730.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.71% | 168,854 |
| Aug 28, 2025 | 5,800.00 | 6,050.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 503,002 |
| Aug 27, 2025 | 5,760.00 | 6,080.00 | 5,520.00 | 5,780.00 | 5,780.00 | 1.23% | 1,122,029 |
| Aug 26, 2025 | 5,630.00 | 5,840.00 | 5,540.00 | 5,710.00 | 5,710.00 | -1.04% | 1,262,344 |
| Aug 25, 2025 | 5,180.00 | 6,280.00 | 5,170.00 | 5,770.00 | 5,770.00 | 11.61% | 7,939,079 |
| Aug 22, 2025 | 5,190.00 | 5,280.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.19% | 61,538 |
| Aug 21, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.77% | 57,724 |
| Aug 20, 2025 | 5,220.00 | 5,280.00 | 5,110.00 | 5,220.00 | 5,220.00 | -1.69% | 142,997 |
| Aug 19, 2025 | 5,260.00 | 5,640.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.57% | 381,857 |
| Aug 18, 2025 | 5,200.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.19% | 82,871 |
| Aug 14, 2025 | 5,270.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | - | 61,881 |
| Aug 13, 2025 | 5,340.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.19% | 77,152 |
| Aug 12, 2025 | 5,400.00 | 5,420.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.87% | 115,135 |
| Aug 11, 2025 | 5,450.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 118,326 |
| Aug 8, 2025 | 5,460.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 74,942 |
| Aug 7, 2025 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.55% | 92,131 |
| Aug 6, 2025 | 5,410.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.55% | 101,562 |
| Aug 5, 2025 | 5,250.00 | 5,690.00 | 5,230.00 | 5,470.00 | 5,470.00 | 4.99% | 501,004 |
| Aug 4, 2025 | 5,150.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | 1.17% | 84,125 |
| Aug 1, 2025 | 5,320.00 | 5,350.00 | 5,110.00 | 5,150.00 | 5,150.00 | -3.20% | 260,838 |
| Jul 31, 2025 | 5,490.00 | 5,640.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.03% | 362,940 |
| Jul 30, 2025 | 5,530.00 | 5,680.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.63% | 396,167 |
| Jul 29, 2025 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | -2.82% | 342,156 |
| Jul 28, 2025 | 5,640.00 | 5,890.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.25% | 495,374 |
| Jul 25, 2025 | 5,910.00 | 5,910.00 | 5,550.00 | 5,610.00 | 5,610.00 | -5.87% | 784,939 |
| Jul 24, 2025 | 5,930.00 | 6,450.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.36% | 2,911,828 |
| Jul 23, 2025 | 6,260.00 | 6,340.00 | 5,810.00 | 5,880.00 | 5,880.00 | -7.11% | 988,085 |
| Jul 22, 2025 | 6,510.00 | 6,630.00 | 6,320.00 | 6,330.00 | 6,330.00 | -3.36% | 1,572,179 |
| Jul 21, 2025 | 5,770.00 | 6,900.00 | 5,710.00 | 6,550.00 | 6,550.00 | 15.11% | 8,482,135 |
| Jul 18, 2025 | 5,480.00 | 5,890.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.02% | 1,074,550 |
| Jul 17, 2025 | 5,560.00 | 5,830.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.44% | 650,486 |
| Jul 16, 2025 | 5,480.00 | 5,900.00 | 5,360.00 | 5,550.00 | 5,550.00 | 1.65% | 1,068,955 |
| Jul 15, 2025 | 5,270.00 | 5,680.00 | 5,220.00 | 5,460.00 | 5,460.00 | 4.00% | 1,215,632 |
| Jul 14, 2025 | 5,290.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.19% | 387,189 |
| Jul 11, 2025 | 5,270.00 | 5,480.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.19% | 579,760 |