Skip to main content
KG Chemical Corporation (KRX:001390)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,110.00
+185.00 (3.76%)
Last updated: Mar 9, 2026, 2:43 PM KST

KG Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,910.005,050.004,785.004,925.004,925.00-1.20%260,493
Mar 5, 20264,810.005,050.004,760.004,985.004,985.009.08%451,432
Mar 4, 20265,120.005,140.004,455.004,570.004,570.00-12.45%910,103
Mar 3, 20265,380.005,520.005,210.005,220.005,220.00-4.04%525,216
Feb 27, 20265,690.005,690.005,410.005,440.005,440.00-4.39%508,579
Feb 26, 20265,850.005,910.005,660.005,690.005,690.00-2.07%299,356
Feb 25, 20265,820.006,010.005,740.005,810.005,810.00-564,422
Feb 24, 20265,880.005,880.005,670.005,810.005,810.00-0.68%492,209
Feb 23, 20266,120.006,130.005,790.005,850.005,850.00-1.68%625,238
Feb 20, 20266,000.006,040.005,900.005,950.005,950.00-389,791
Feb 19, 20266,020.006,040.005,860.005,950.005,950.00-0.50%489,583
Feb 13, 20266,090.006,090.005,840.005,980.005,980.00-1.97%326,331
Feb 12, 20265,920.006,100.005,870.006,100.006,100.003.57%362,791
Feb 11, 20265,960.005,990.005,750.005,890.005,890.00-1.01%176,239
Feb 10, 20265,960.006,090.005,920.005,950.005,950.00-0.17%281,164
Feb 9, 20265,870.006,050.005,850.005,960.005,960.003.47%410,979
Feb 6, 20265,740.005,790.005,500.005,760.005,760.00-1.71%339,726
Feb 5, 20265,920.006,090.005,830.005,860.005,860.00-1.68%543,085
Feb 4, 20265,850.006,000.005,800.005,960.005,960.001.53%343,971
Feb 3, 20265,830.005,880.005,720.005,870.005,870.003.71%275,955
Feb 2, 20265,800.005,980.005,660.005,660.005,660.00-4.39%332,927
Jan 30, 20266,000.006,010.005,690.005,920.005,920.00-1.33%445,948
Jan 29, 20265,890.006,040.005,650.006,000.006,000.002.39%711,041
Jan 28, 20265,370.006,100.005,320.005,860.005,860.0010.15%1,942,083
Jan 27, 20265,600.005,700.005,280.005,320.005,320.00-5.84%541,768
Jan 26, 20265,230.005,730.005,220.005,650.005,650.009.07%1,002,637
Jan 23, 20265,000.005,190.005,000.005,180.005,180.003.60%363,075
Jan 22, 20264,870.005,070.004,870.005,000.005,000.002.77%338,035
Jan 21, 20264,880.005,120.004,800.004,865.004,865.00-0.82%525,509
Jan 20, 20264,840.005,000.004,765.004,905.004,905.001.34%423,693
Jan 19, 20264,880.004,880.004,730.004,840.004,840.00-1.02%297,409
Jan 16, 20264,970.005,010.004,870.004,890.004,890.00-1.11%287,487
Jan 15, 20264,950.004,990.004,880.004,945.004,945.00-163,983
Jan 14, 20264,870.004,980.004,845.004,945.004,945.001.54%210,322
Jan 13, 20264,930.004,930.004,840.004,870.004,870.00-0.10%209,331
Jan 12, 20264,870.004,950.004,845.004,875.004,875.00-0.20%206,432
Jan 9, 20264,800.004,980.004,800.004,885.004,885.001.24%233,884
Jan 8, 20265,090.005,090.004,825.004,825.004,825.00-4.83%416,728
Jan 7, 20265,170.005,200.005,020.005,070.005,070.00-1.93%344,214
Jan 6, 20265,170.005,230.005,120.005,170.005,170.000.39%198,539
Jan 5, 20265,150.005,280.005,140.005,150.005,150.000.39%274,610
Jan 2, 20265,270.005,310.005,100.005,130.005,130.00-2.47%300,360
Dec 30, 20255,380.005,410.005,260.005,260.005,260.00-2.77%234,213
Dec 29, 20255,600.005,600.005,400.005,410.005,410.00-3.74%267,538
Dec 26, 20255,720.005,720.005,540.005,620.005,620.00-0.88%215,917
Dec 24, 20255,740.005,820.005,600.005,670.005,670.00-0.87%319,353
Dec 23, 20255,830.005,870.005,710.005,720.005,720.00-1.89%270,328
Dec 22, 20255,710.005,910.005,710.005,830.005,830.002.82%476,060
Dec 19, 20255,800.005,820.005,650.005,670.005,670.00-1.39%301,144
Dec 18, 20255,600.005,840.005,570.005,750.005,750.000.17%307,344
Dec 17, 20255,660.005,860.005,590.005,740.005,740.001.41%292,889
Dec 16, 20255,780.005,780.005,560.005,660.005,660.00-2.08%374,832
Dec 15, 20255,750.005,850.005,600.005,780.005,780.00-0.34%228,527
Dec 12, 20255,750.005,970.005,710.005,800.005,800.001.93%635,221
Dec 11, 20255,690.005,790.005,630.005,690.005,690.001.43%444,268
Dec 10, 20255,540.005,700.005,500.005,610.005,610.001.26%312,784
Dec 9, 20255,600.005,640.005,480.005,540.005,540.00-1.25%262,210
Dec 8, 20255,640.005,640.005,250.005,610.005,610.000.54%225,558
Dec 5, 20255,620.005,650.005,510.005,580.005,580.00-0.71%274,207
Dec 4, 20255,630.005,690.005,560.005,620.005,620.00-0.18%298,572
Dec 3, 20255,610.005,660.005,440.005,630.005,630.000.54%393,783
Dec 2, 20255,600.005,700.005,460.005,600.005,600.002.56%586,117
Dec 1, 20255,500.005,590.005,410.005,460.005,460.00-0.18%356,052
Nov 28, 20255,330.005,650.005,300.005,470.005,470.002.63%612,172
Nov 27, 20255,360.005,370.005,240.005,330.005,330.00-0.37%318,022
Nov 26, 20255,310.005,520.005,230.005,350.005,350.001.33%640,503
Nov 25, 20255,320.005,420.005,190.005,280.005,280.000.19%301,483
Nov 24, 20255,350.005,450.005,250.005,270.005,270.00-0.57%567,859
Nov 21, 20255,330.005,480.005,270.005,300.005,300.00-3.64%551,775
Nov 20, 20255,170.005,610.005,170.005,500.005,500.008.06%1,326,634
Nov 19, 20255,150.005,270.005,000.005,090.005,090.000.20%580,468
Nov 18, 20255,430.005,490.005,080.005,080.005,080.00-6.27%892,566
Nov 17, 20255,550.005,740.005,340.005,420.005,420.00-5.08%1,149,068
Nov 14, 20255,520.005,940.005,470.005,710.005,710.001.24%2,313,236
Nov 13, 20255,350.006,060.005,270.005,640.005,640.009.30%9,687,885
Nov 12, 20255,050.005,170.005,010.005,160.005,160.001.57%267,419
Nov 11, 20255,030.005,140.004,995.005,080.005,080.000.99%197,619
Nov 10, 20254,760.005,050.004,760.005,030.005,030.005.78%276,034
Nov 7, 20254,770.004,850.004,650.004,755.004,755.00-1.96%241,572
Nov 6, 20254,710.004,940.004,675.004,850.004,850.003.85%369,314
Nov 5, 20254,810.004,815.004,550.004,670.004,670.00-2.81%337,349
Nov 4, 20254,815.004,835.004,740.004,805.004,805.00-0.10%228,572
Nov 3, 20254,880.004,930.004,780.004,810.004,810.00-1.23%271,956
Oct 31, 20254,930.005,010.004,850.004,870.004,870.00-1.62%227,619
Oct 30, 20255,160.005,250.004,935.004,950.004,950.00-3.70%278,859
Oct 29, 20255,220.005,230.005,120.005,140.005,140.00-1.34%140,918
Oct 28, 20255,280.005,310.005,150.005,210.005,210.00-1.33%209,514
Oct 27, 20255,180.005,390.005,110.005,280.005,280.003.53%400,658
Oct 24, 20254,915.005,120.004,915.005,100.005,100.004.08%223,636
Oct 23, 20255,090.005,090.004,900.004,900.004,900.00-3.73%244,247
Oct 22, 20255,050.005,090.004,900.005,090.005,090.001.60%205,438
Oct 21, 20255,230.005,230.005,000.005,010.005,010.00-1.96%262,842
Oct 20, 20255,100.005,190.004,995.005,110.005,110.000.39%234,612
Oct 17, 20255,210.005,210.005,060.005,090.005,090.00-2.30%262,302
Oct 16, 20255,350.005,350.005,130.005,210.005,210.00-0.95%303,183
Oct 15, 20255,210.005,310.005,150.005,260.005,260.001.15%313,417
Oct 14, 20255,080.005,370.005,080.005,200.005,200.002.56%668,857
Oct 13, 20254,950.005,170.004,950.005,070.005,070.00-0.78%334,949
Oct 10, 20255,190.005,220.005,100.005,110.005,110.00-0.78%294,526
Oct 2, 20255,110.005,190.005,080.005,150.005,150.000.98%431,884