KG Financial Co., Ltd. (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 3,965.00
-65.00 (-1.61%)
At close: Jul 20, 2026
KG Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,040.00 | 4,040.00 | 3,900.00 | 3,965.00 | 3,965.00 | -1.61% | 114,146 |
| Jul 16, 2026 | 4,030.00 | 4,045.00 | 3,965.00 | 4,030.00 | 4,030.00 | -0.25% | 87,490 |
| Jul 15, 2026 | 4,005.00 | 4,070.00 | 4,005.00 | 4,040.00 | 4,040.00 | 0.87% | 41,768 |
| Jul 14, 2026 | 4,040.00 | 4,040.00 | 3,900.00 | 4,005.00 | 4,005.00 | -0.12% | 103,297 |
| Jul 13, 2026 | 4,070.00 | 4,140.00 | 3,950.00 | 4,010.00 | 4,010.00 | -1.47% | 94,281 |
| Jul 10, 2026 | 3,950.00 | 4,085.00 | 3,945.00 | 4,070.00 | 4,070.00 | 2.91% | 70,503 |
| Jul 9, 2026 | 3,970.00 | 3,980.00 | 3,875.00 | 3,955.00 | 3,955.00 | -1.13% | 142,609 |
| Jul 8, 2026 | 3,945.00 | 4,040.00 | 3,905.00 | 4,000.00 | 4,000.00 | -0.37% | 68,730 |
| Jul 7, 2026 | 4,005.00 | 4,090.00 | 3,925.00 | 4,015.00 | 4,015.00 | -0.50% | 101,550 |
| Jul 6, 2026 | 4,050.00 | 4,070.00 | 3,980.00 | 4,035.00 | 4,035.00 | -0.37% | 44,883 |
| Jul 3, 2026 | 3,985.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 1.63% | 77,489 |
| Jul 2, 2026 | 4,000.00 | 4,055.00 | 3,920.00 | 3,985.00 | 3,985.00 | -1.12% | 43,241 |
| Jul 1, 2026 | 4,020.00 | 4,035.00 | 3,960.00 | 4,030.00 | 4,030.00 | 1.00% | 62,440 |
| Jun 30, 2026 | 4,000.00 | 4,050.00 | 3,900.00 | 3,990.00 | 3,990.00 | -1.24% | 63,037 |
| Jun 29, 2026 | 3,800.00 | 4,045.00 | 3,800.00 | 4,040.00 | 4,040.00 | 4.39% | 89,417 |
| Jun 26, 2026 | 3,930.00 | 3,930.00 | 3,720.00 | 3,870.00 | 3,870.00 | -0.26% | 112,557 |
| Jun 25, 2026 | 3,930.00 | 3,950.00 | 3,825.00 | 3,880.00 | 3,880.00 | -0.39% | 42,843 |
| Jun 24, 2026 | 3,820.00 | 3,895.00 | 3,795.00 | 3,895.00 | 3,895.00 | 0.39% | 125,841 |
| Jun 23, 2026 | 3,955.00 | 4,050.00 | 3,815.00 | 3,880.00 | 3,880.00 | -2.76% | 164,633 |
| Jun 22, 2026 | 4,055.00 | 4,085.00 | 3,900.00 | 3,990.00 | 3,990.00 | -1.72% | 147,501 |
| Jun 19, 2026 | 4,155.00 | 4,200.00 | 4,000.00 | 4,060.00 | 4,060.00 | -2.40% | 127,571 |
| Jun 18, 2026 | 4,260.00 | 4,260.00 | 4,105.00 | 4,160.00 | 4,160.00 | -2.12% | 72,761 |
| Jun 17, 2026 | 4,250.00 | 4,295.00 | 4,200.00 | 4,250.00 | 4,250.00 | - | 72,849 |
| Jun 16, 2026 | 4,235.00 | 4,265.00 | 4,195.00 | 4,250.00 | 4,250.00 | 0.71% | 78,207 |
| Jun 15, 2026 | 4,260.00 | 4,290.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.59% | 154,123 |
| Jun 12, 2026 | 4,205.00 | 4,255.00 | 4,145.00 | 4,245.00 | 4,245.00 | 2.17% | 101,793 |
| Jun 11, 2026 | 4,155.00 | 4,185.00 | 4,085.00 | 4,155.00 | 4,155.00 | -0.60% | 64,724 |
| Jun 10, 2026 | 4,145.00 | 4,280.00 | 4,065.00 | 4,180.00 | 4,180.00 | 3.21% | 147,289 |
| Jun 9, 2026 | 3,890.00 | 4,120.00 | 3,890.00 | 4,050.00 | 4,050.00 | 4.52% | 95,551 |
| Jun 8, 2026 | 3,995.00 | 3,995.00 | 3,845.00 | 3,875.00 | 3,875.00 | -4.44% | 155,124 |
| Jun 5, 2026 | 4,055.00 | 4,120.00 | 4,010.00 | 4,055.00 | 4,055.00 | -0.73% | 67,937 |
| Jun 4, 2026 | 4,075.00 | 4,190.00 | 4,045.00 | 4,085.00 | 4,085.00 | -0.24% | 84,000 |
| Jun 2, 2026 | 4,095.00 | 4,145.00 | 4,010.00 | 4,095.00 | 4,095.00 | -1.33% | 124,834 |
| Jun 1, 2026 | 4,100.00 | 4,190.00 | 4,065.00 | 4,150.00 | 4,150.00 | 0.36% | 139,248 |
| May 29, 2026 | 4,230.00 | 4,300.00 | 4,115.00 | 4,135.00 | 4,135.00 | -2.93% | 139,389 |
| May 28, 2026 | 4,270.00 | 4,275.00 | 4,140.00 | 4,260.00 | 4,260.00 | -0.23% | 117,376 |
| May 27, 2026 | 4,405.00 | 4,405.00 | 4,250.00 | 4,270.00 | 4,270.00 | -3.17% | 124,035 |
| May 26, 2026 | 4,520.00 | 4,560.00 | 4,385.00 | 4,410.00 | 4,410.00 | -2.00% | 125,811 |
| May 22, 2026 | 4,430.00 | 4,520.00 | 4,405.00 | 4,500.00 | 4,500.00 | 2.74% | 65,345 |
| 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 |