KG Financial Co., Ltd. (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 4,080.00
-30.00 (-0.73%)
At close: Sep 18, 2026
KG Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,110.00 | 4,110.00 | 4,055.00 | 4,080.00 | 4,080.00 | -0.73% | 29,080 |
| Sep 17, 2026 | 4,155.00 | 4,155.00 | 4,055.00 | 4,110.00 | 4,110.00 | -0.24% | 34,926 |
| Sep 16, 2026 | 4,135.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,120.00 | -0.96% | 60,120 |
| Sep 15, 2026 | 4,160.00 | 4,195.00 | 4,110.00 | 4,160.00 | 4,160.00 | - | 30,113 |
| Sep 14, 2026 | 4,160.00 | 4,235.00 | 4,135.00 | 4,160.00 | 4,160.00 | -0.83% | 45,164 |
| Sep 11, 2026 | 4,160.00 | 4,215.00 | 4,160.00 | 4,195.00 | 4,195.00 | -0.59% | 34,300 |
| Sep 10, 2026 | 4,210.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.24% | 34,149 |
| Sep 9, 2026 | 4,230.00 | 4,235.00 | 4,185.00 | 4,210.00 | 4,210.00 | -0.47% | 41,361 |
| Sep 8, 2026 | 4,200.00 | 4,230.00 | 4,185.00 | 4,230.00 | 4,230.00 | - | 52,372 |
| Sep 7, 2026 | 4,245.00 | 4,245.00 | 4,195.00 | 4,230.00 | 4,230.00 | -0.24% | 23,252 |
| Sep 4, 2026 | 4,195.00 | 4,265.00 | 4,195.00 | 4,240.00 | 4,240.00 | 1.44% | 48,825 |
| Sep 3, 2026 | 4,165.00 | 4,245.00 | 4,110.00 | 4,180.00 | 4,180.00 | 0.36% | 46,934 |
| Sep 2, 2026 | 4,210.00 | 4,210.00 | 4,140.00 | 4,165.00 | 4,165.00 | -2.12% | 36,991 |
| Sep 1, 2026 | 4,210.00 | 4,255.00 | 4,165.00 | 4,255.00 | 4,255.00 | 0.95% | 37,683 |
| Aug 31, 2026 | 4,250.00 | 4,250.00 | 4,150.00 | 4,215.00 | 4,215.00 | -1.06% | 40,545 |
| Aug 28, 2026 | 4,165.00 | 4,260.00 | 4,120.00 | 4,260.00 | 4,260.00 | 2.28% | 91,388 |
| Aug 27, 2026 | 4,175.00 | 4,190.00 | 4,125.00 | 4,165.00 | 4,165.00 | -0.36% | 51,591 |
| Aug 26, 2026 | 4,130.00 | 4,180.00 | 4,075.00 | 4,180.00 | 4,180.00 | 1.21% | 58,164 |
| Aug 25, 2026 | 4,040.00 | 4,145.00 | 3,910.00 | 4,130.00 | 4,130.00 | 2.23% | 77,158 |
| Aug 24, 2026 | 4,005.00 | 4,060.00 | 3,995.00 | 4,040.00 | 4,040.00 | 0.50% | 85,324 |
| Aug 21, 2026 | 4,060.00 | 4,060.00 | 3,900.00 | 4,020.00 | 4,020.00 | -0.99% | 134,457 |
| Aug 20, 2026 | 4,015.00 | 4,120.00 | 4,015.00 | 4,060.00 | 4,060.00 | 1.12% | 76,891 |
| Aug 19, 2026 | 4,070.00 | 4,080.00 | 3,950.00 | 4,015.00 | 4,015.00 | -1.83% | 101,889 |
| Aug 18, 2026 | 4,155.00 | 4,185.00 | 4,015.00 | 4,090.00 | 4,090.00 | -2.62% | 182,987 |
| Aug 14, 2026 | 4,160.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 0.96% | 67,037 |
| Aug 13, 2026 | 4,220.00 | 4,230.00 | 4,110.00 | 4,160.00 | 4,160.00 | -1.42% | 63,140 |
| Aug 12, 2026 | 4,205.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,220.00 | -0.71% | 105,127 |
| Aug 11, 2026 | 4,215.00 | 4,265.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.83% | 92,230 |
| Aug 10, 2026 | 4,190.00 | 4,225.00 | 4,145.00 | 4,215.00 | 4,215.00 | 0.60% | 71,098 |
| Aug 7, 2026 | 4,185.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,190.00 | 0.12% | 134,341 |
| Aug 6, 2026 | 4,170.00 | 4,215.00 | 4,095.00 | 4,185.00 | 4,185.00 | -0.36% | 117,115 |
| Aug 5, 2026 | 4,030.00 | 4,485.00 | 4,025.00 | 4,200.00 | 4,200.00 | 4.48% | 1,173,763 |
| Aug 4, 2026 | 3,915.00 | 4,040.00 | 3,915.00 | 4,020.00 | 4,020.00 | 2.55% | 47,873 |
| Aug 3, 2026 | 3,850.00 | 3,965.00 | 3,850.00 | 3,920.00 | 3,920.00 | 0.51% | 78,532 |
| Jul 31, 2026 | 3,810.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.36% | 107,055 |
| Jul 30, 2026 | 3,655.00 | 3,825.00 | 3,655.00 | 3,810.00 | 3,810.00 | 2.42% | 116,887 |
| Jul 29, 2026 | 3,850.00 | 3,880.00 | 3,640.00 | 3,720.00 | 3,720.00 | -2.87% | 153,776 |
| Jul 28, 2026 | 3,890.00 | 3,935.00 | 3,790.00 | 3,830.00 | 3,830.00 | -3.40% | 119,314 |
| Jul 27, 2026 | 3,930.00 | 3,985.00 | 3,890.00 | 3,965.00 | 3,965.00 | 2.45% | 40,713 |
| Jul 24, 2026 | 3,930.00 | 3,960.00 | 3,865.00 | 3,870.00 | 3,870.00 | -2.76% | 82,819 |
| Jul 23, 2026 | 3,920.00 | 4,050.00 | 3,910.00 | 3,980.00 | 3,980.00 | 1.79% | 102,273 |
| Jul 22, 2026 | 3,930.00 | 3,995.00 | 3,880.00 | 3,910.00 | 3,910.00 | 0.39% | 66,956 |
| Jul 21, 2026 | 3,890.00 | 3,955.00 | 3,865.00 | 3,895.00 | 3,895.00 | -1.77% | 73,224 |
| 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 |