KG Financial Co., Ltd. (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 4,335.00
-155.00 (-3.45%)
At close: May 20, 2026
KG Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,360.00 | 4,440.00 | 4,340.00 | 4,380.00 | 4,380.00 | 1.04% | 83,153 |
| May 20, 2026 | 4,485.00 | 4,485.00 | 4,290.00 | 4,335.00 | 4,335.00 | -3.45% | 139,470 |
| May 19, 2026 | 4,545.00 | 4,545.00 | 4,385.00 | 4,490.00 | 4,490.00 | -1.64% | 129,802 |
| May 18, 2026 | 4,605.00 | 4,635.00 | 4,480.00 | 4,565.00 | 4,565.00 | -1.30% | 93,666 |
| May 15, 2026 | 4,690.00 | 4,725.00 | 4,545.00 | 4,625.00 | 4,625.00 | -1.07% | 155,311 |
| May 14, 2026 | 4,550.00 | 4,675.00 | 4,535.00 | 4,675.00 | 4,675.00 | 3.66% | 106,827 |
| May 13, 2026 | 4,690.00 | 4,690.00 | 4,510.00 | 4,510.00 | 4,510.00 | -2.80% | 119,196 |
| May 12, 2026 | 4,820.00 | 4,900.00 | 4,635.00 | 4,640.00 | 4,640.00 | -3.63% | 137,664 |
| May 11, 2026 | 4,975.00 | 4,985.00 | 4,810.00 | 4,815.00 | 4,815.00 | -3.22% | 139,661 |
| May 8, 2026 | 5,010.00 | 5,020.00 | 4,910.00 | 4,975.00 | 4,975.00 | -0.70% | 88,198 |
| May 7, 2026 | 5,090.00 | 5,100.00 | 4,990.00 | 5,010.00 | 5,010.00 | -1.38% | 94,648 |
| May 6, 2026 | 5,250.00 | 5,370.00 | 5,050.00 | 5,080.00 | 5,080.00 | -2.87% | 197,644 |
| May 4, 2026 | 5,250.00 | 5,340.00 | 5,210.00 | 5,230.00 | 5,230.00 | - | 118,203 |
| Apr 30, 2026 | 5,330.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.06% | 88,197 |
| Apr 29, 2026 | 5,320.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.19% | 96,001 |
| Apr 28, 2026 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.56% | 113,514 |
| Apr 27, 2026 | 5,380.00 | 5,420.00 | 5,340.00 | 5,380.00 | 5,380.00 | 0.37% | 144,936 |
| Apr 24, 2026 | 5,360.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,360.00 | - | 46,367 |
| Apr 23, 2026 | 5,350.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.94% | 97,166 |
| Apr 22, 2026 | 5,320.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 73,719 |
| Apr 21, 2026 | 5,400.00 | 5,420.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.29% | 102,732 |
| Apr 20, 2026 | 5,430.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.37% | 100,630 |
| Apr 17, 2026 | 5,500.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.73% | 159,735 |
| Apr 16, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2.82% | 243,188 |
| Apr 15, 2026 | 5,280.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1.33% | 155,627 |
| Apr 14, 2026 | 5,090.00 | 5,260.00 | 5,070.00 | 5,250.00 | 5,250.00 | 3.55% | 184,858 |
| Apr 13, 2026 | 5,020.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.39% | 47,791 |
| Apr 10, 2026 | 5,010.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.60% | 114,208 |
| Apr 9, 2026 | 5,030.00 | 5,030.00 | 4,955.00 | 5,010.00 | 5,010.00 | -0.40% | 52,224 |
| Apr 8, 2026 | 4,965.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 2.65% | 90,964 |
| Apr 7, 2026 | 4,940.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.80% | 73,932 |
| Apr 6, 2026 | 4,830.00 | 5,110.00 | 4,830.00 | 4,990.00 | 4,990.00 | 2.57% | 188,006 |
| Apr 3, 2026 | 4,830.00 | 4,900.00 | 4,750.00 | 4,865.00 | 4,865.00 | 0.93% | 67,972 |
| Apr 2, 2026 | 4,945.00 | 5,000.00 | 4,720.00 | 4,820.00 | 4,820.00 | -3.60% | 125,906 |
| Apr 1, 2026 | 4,850.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 5.04% | 82,713 |
| Mar 31, 2026 | 4,790.00 | 4,850.00 | 4,725.00 | 4,760.00 | 4,760.00 | -1.86% | 80,986 |
| Mar 30, 2026 | 4,850.00 | 4,870.00 | 4,760.00 | 4,850.00 | 4,850.00 | -2.12% | 64,775 |
| Mar 27, 2026 | 4,860.00 | 4,955.00 | 4,760.00 | 4,955.00 | 4,955.00 | 0.41% | 86,785 |
| Mar 26, 2026 | 4,970.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.90% | 81,148 |
| Mar 25, 2026 | 4,900.00 | 4,980.00 | 4,870.00 | 4,980.00 | 4,980.00 | 1.63% | 71,079 |
| Mar 24, 2026 | 5,000.00 | 5,010.00 | 4,790.00 | 4,900.00 | 4,900.00 | -0.10% | 97,227 |
| Mar 23, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,905.00 | 4,905.00 | -2.68% | 84,816 |
| Mar 20, 2026 | 4,910.00 | 5,050.00 | 4,885.00 | 5,040.00 | 5,040.00 | 3.38% | 78,080 |
| Mar 19, 2026 | 4,930.00 | 4,930.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.40% | 131,125 |
| Mar 18, 2026 | 5,000.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.30% | 60,274 |
| Mar 17, 2026 | 5,000.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.71% | 72,156 |
| Mar 16, 2026 | 4,995.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,945.00 | -1.10% | 40,123 |
| Mar 13, 2026 | 4,915.00 | 5,010.00 | 4,840.00 | 5,000.00 | 5,000.00 | 0.40% | 72,137 |
| Mar 12, 2026 | 4,925.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.40% | 91,055 |
| Mar 11, 2026 | 4,970.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.81% | 87,489 |