Skip to main content
KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-60.00 (-1.90%)
At close: Apr 28, 2026

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,090.003,165.003,090.003,115.003,115.000.81%42,172
Apr 28, 20263,150.003,200.003,090.003,090.003,090.00-1.90%83,275
Apr 27, 20263,110.003,200.003,100.003,150.003,150.001.61%91,730
Apr 24, 20263,030.003,110.003,005.003,100.003,100.002.31%37,745
Apr 23, 20263,150.003,150.002,970.003,030.003,030.00-2.26%55,296
Apr 22, 20263,125.003,165.003,045.003,100.003,100.00-0.80%58,929
Apr 21, 20263,035.003,270.003,015.003,125.003,125.002.97%142,101
Apr 20, 20263,040.003,085.003,000.003,035.003,035.00-0.16%42,076
Apr 17, 20263,030.003,055.002,965.003,040.003,040.000.33%36,466
Apr 16, 20262,930.003,030.002,930.003,030.003,030.002.71%68,027
Apr 15, 20262,970.002,970.002,800.002,950.002,950.00-56,680
Apr 14, 20262,850.002,960.002,850.002,950.002,950.003.51%51,755
Apr 13, 20262,875.002,875.002,760.002,850.002,850.00-0.87%25,385
Apr 10, 20262,845.002,900.002,820.002,875.002,875.001.05%30,945
Apr 9, 20262,815.002,870.002,790.002,845.002,845.000.18%37,133
Apr 8, 20262,770.002,870.002,770.002,840.002,840.002.90%53,111
Apr 7, 20262,830.002,900.002,720.002,760.002,760.00-2.47%28,652
Apr 6, 20262,860.002,900.002,730.002,830.002,830.000.71%53,980
Apr 3, 20262,785.002,930.002,745.002,810.002,810.001.26%77,600
Apr 2, 20263,015.003,015.002,720.002,775.002,775.00-5.93%61,929
Apr 1, 20262,965.003,040.002,900.002,950.002,950.000.51%42,136
Mar 31, 20262,920.003,010.002,865.002,935.002,935.00-0.51%23,144
Mar 30, 20262,960.002,985.002,850.002,950.002,950.00-1.50%39,508
Mar 27, 20262,865.003,060.002,750.002,995.002,995.005.09%107,326
Mar 26, 20262,800.002,870.002,750.002,850.002,850.00-0.70%52,930
Mar 25, 20262,815.002,900.002,790.002,870.002,870.001.95%28,032
Mar 24, 20262,950.002,950.002,690.002,815.002,815.001.08%51,758
Mar 23, 20262,880.002,880.002,765.002,785.002,785.00-4.30%51,061
Mar 20, 20262,885.002,965.002,855.002,910.002,910.001.04%44,044
Mar 19, 20263,000.003,000.002,850.002,880.002,880.00-4.00%72,111
Mar 18, 20263,080.003,120.002,975.003,000.003,000.00-2.60%62,308
Mar 17, 20263,130.003,135.003,000.003,080.003,080.000.33%48,750
Mar 16, 20263,100.003,120.003,000.003,070.003,070.00-45,632
Mar 13, 20263,015.003,180.002,820.003,070.003,070.001.82%87,897
Mar 12, 20262,960.003,070.002,820.003,015.003,015.001.86%48,658
Mar 11, 20262,800.003,000.002,740.002,960.002,960.005.71%106,061
Mar 10, 20262,805.002,850.002,715.002,800.002,800.001.08%76,925
Mar 9, 20262,870.002,875.002,625.002,770.002,770.00-4.81%54,373
Mar 6, 20262,860.002,995.002,795.002,910.002,910.001.75%51,677
Mar 5, 20262,650.002,875.002,650.002,860.002,860.0014.40%62,710
Mar 4, 20262,795.002,895.002,500.002,500.002,500.00-16.67%180,271
Mar 3, 20263,030.003,105.003,000.003,000.003,000.00-3.69%114,833
Feb 27, 20263,145.003,200.002,995.003,115.003,115.00-0.95%119,398
Feb 26, 20263,230.003,285.003,110.003,145.003,145.00-3.68%130,202
Feb 25, 20263,240.003,280.003,205.003,265.003,265.000.77%77,414
Feb 24, 20263,205.003,280.003,170.003,240.003,240.000.47%86,454
Feb 23, 20263,295.003,302.003,205.003,225.003,225.00-2.12%83,094
Feb 20, 20263,380.003,435.003,240.003,295.003,295.00-3.09%151,130
Feb 19, 20263,375.003,460.003,325.003,400.003,400.000.89%126,775
Feb 13, 20263,530.003,530.003,350.003,370.003,370.00-4.80%98,329
Feb 12, 20263,520.003,575.003,455.003,540.003,540.000.57%46,412
Feb 11, 20263,510.003,580.003,440.003,520.003,520.00-1.81%68,657
Feb 10, 20263,650.003,665.003,560.003,585.003,585.00-1.78%59,275
Feb 9, 20263,440.003,695.003,440.003,650.003,650.009.77%262,074
Feb 6, 20263,475.003,475.003,240.003,325.003,325.00-4.45%118,852
Feb 5, 20263,530.003,550.003,420.003,480.003,480.00-1.69%122,547
Feb 4, 20263,590.003,610.003,475.003,540.003,540.00-1.67%206,755
Feb 3, 20263,540.003,630.003,460.003,600.003,600.003.15%107,351
Feb 2, 20263,635.003,685.003,480.003,490.003,490.00-4.12%215,922
Jan 30, 20263,730.003,740.003,575.003,640.003,640.00-2.41%196,329
Jan 29, 20263,810.003,865.003,640.003,730.003,730.00-2.10%311,561
Jan 28, 20263,880.003,900.003,760.003,810.003,810.00-1.55%450,812
Jan 27, 20263,765.003,985.003,715.003,870.003,870.000.78%844,458
Jan 26, 20263,555.004,300.003,505.003,840.003,840.0010.50%3,156,554
Jan 23, 20263,770.003,770.003,470.003,475.003,475.00-6.59%403,592
Jan 22, 20263,810.004,365.003,595.003,720.003,720.00-1.20%1,895,402
Jan 21, 20263,435.003,875.003,380.003,765.003,765.006.06%656,743
Jan 20, 20263,650.003,775.003,470.003,550.003,550.002.01%562,021
Jan 19, 20263,110.004,000.003,090.003,480.003,480.0012.99%2,605,201
Jan 16, 20263,155.003,205.003,060.003,080.003,080.00-2.38%214,096
Jan 15, 20262,935.003,400.002,935.003,155.003,155.006.59%781,295
Jan 14, 20262,990.003,070.002,950.002,960.002,960.00-1.99%99,128
Jan 13, 20263,010.003,115.002,940.003,020.003,020.000.33%165,911
Jan 12, 20263,010.003,235.002,950.003,010.003,010.00-208,662
Jan 9, 20263,010.003,110.002,950.003,010.003,010.000.50%62,874
Jan 8, 20263,205.003,245.002,990.002,995.002,995.00-7.70%167,359
Jan 7, 20263,140.003,340.002,985.003,245.003,245.003.34%248,608
Jan 6, 20263,260.003,290.003,080.003,140.003,140.00-5.71%154,501
Jan 5, 20263,400.003,465.003,205.003,330.003,330.003.90%100,015
Jan 2, 20263,185.003,285.003,170.003,205.003,205.000.79%47,736
Dec 30, 20253,295.003,325.003,180.003,180.003,180.00-3.49%75,981
Dec 29, 20253,225.003,320.003,210.003,295.003,295.002.17%79,501
Dec 26, 20253,315.003,365.003,190.003,225.003,225.00-2.71%84,276
Dec 24, 20253,355.003,365.003,150.003,315.003,315.00-1.19%121,814
Dec 23, 20253,575.003,590.003,345.003,355.003,355.00-7.45%181,389
Dec 22, 20253,740.003,900.003,625.003,625.003,625.00-3.07%94,213
Dec 19, 20253,540.003,850.003,490.003,740.003,740.007.32%215,748
Dec 18, 20253,710.003,710.003,425.003,485.003,485.00-6.19%204,666
Dec 17, 20253,985.004,020.003,600.003,715.003,715.00-7.70%253,370
Dec 16, 20254,280.004,280.004,025.004,025.004,025.00-5.29%98,707
Dec 15, 20254,375.004,375.004,220.004,250.004,250.00-2.86%52,134
Dec 12, 20254,365.004,410.004,270.004,375.004,375.001.27%61,688
Dec 11, 20254,400.004,410.004,320.004,320.004,320.00-1.82%59,899
Dec 10, 20254,480.004,480.004,270.004,400.004,400.002.44%63,349
Dec 9, 20254,330.004,395.004,290.004,295.004,295.00-1.83%57,990
Dec 8, 20254,395.004,445.004,350.004,375.004,375.00-1.13%87,307
Dec 5, 20254,515.004,515.004,410.004,425.004,425.00-1.88%83,523
Dec 4, 20254,535.004,885.004,465.004,510.004,510.00-1.42%305,049
Dec 3, 20254,590.004,610.004,460.004,575.004,575.001.67%68,217
Dec 2, 20254,385.004,770.004,385.004,500.004,500.002.62%296,227