Skip to main content
logo
KG Financial Co., Ltd. (KOSDAQ:046440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
+20.00 (0.50%)
At close: Aug 24, 2026

KG Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20264,005.004,060.003,995.004,040.004,040.000.50%85,324
Aug 21, 20264,060.004,060.003,900.004,020.004,020.00-0.99%134,457
Aug 20, 20264,015.004,120.004,015.004,060.004,060.001.12%76,891
Aug 19, 20264,070.004,080.003,950.004,015.004,015.00-1.83%101,889
Aug 18, 20264,155.004,185.004,015.004,090.004,090.00-2.62%182,987
Aug 14, 20264,160.004,200.004,130.004,200.004,200.000.96%67,037
Aug 13, 20264,220.004,230.004,110.004,160.004,160.00-1.42%63,140
Aug 12, 20264,205.004,240.004,170.004,220.004,220.00-0.71%105,127
Aug 11, 20264,215.004,265.004,180.004,250.004,250.000.83%92,230
Aug 10, 20264,190.004,225.004,145.004,215.004,215.000.60%71,098
Aug 7, 20264,185.004,200.004,120.004,190.004,190.000.12%134,341
Aug 6, 20264,170.004,215.004,095.004,185.004,185.00-0.36%117,115
Aug 5, 20264,030.004,485.004,025.004,200.004,200.004.48%1,173,763
Aug 4, 20263,915.004,040.003,915.004,020.004,020.002.55%47,873
Aug 3, 20263,850.003,965.003,850.003,920.003,920.000.51%78,532
Jul 31, 20263,810.003,900.003,800.003,900.003,900.002.36%107,055
Jul 30, 20263,655.003,825.003,655.003,810.003,810.002.42%116,887
Jul 29, 20263,850.003,880.003,640.003,720.003,720.00-2.87%153,776
Jul 28, 20263,890.003,935.003,790.003,830.003,830.00-3.40%119,314
Jul 27, 20263,930.003,985.003,890.003,965.003,965.002.45%40,713
Jul 24, 20263,930.003,960.003,865.003,870.003,870.00-2.76%82,819
Jul 23, 20263,920.004,050.003,910.003,980.003,980.001.79%102,273
Jul 22, 20263,930.003,995.003,880.003,910.003,910.000.39%66,956
Jul 21, 20263,890.003,955.003,865.003,895.003,895.00-1.77%73,224
Jul 20, 20264,040.004,040.003,900.003,965.003,965.00-1.61%114,146
Jul 16, 20264,030.004,045.003,965.004,030.004,030.00-0.25%87,490
Jul 15, 20264,005.004,070.004,005.004,040.004,040.000.87%41,768
Jul 14, 20264,040.004,040.003,900.004,005.004,005.00-0.12%103,297
Jul 13, 20264,070.004,140.003,950.004,010.004,010.00-1.47%94,281
Jul 10, 20263,950.004,085.003,945.004,070.004,070.002.91%70,503
Jul 9, 20263,970.003,980.003,875.003,955.003,955.00-1.13%142,609
Jul 8, 20263,945.004,040.003,905.004,000.004,000.00-0.37%68,730
Jul 7, 20264,005.004,090.003,925.004,015.004,015.00-0.50%101,550
Jul 6, 20264,050.004,070.003,980.004,035.004,035.00-0.37%44,883
Jul 3, 20263,985.004,050.003,900.004,050.004,050.001.63%77,489
Jul 2, 20264,000.004,055.003,920.003,985.003,985.00-1.12%43,241
Jul 1, 20264,020.004,035.003,960.004,030.004,030.001.00%62,440
Jun 30, 20264,000.004,050.003,900.003,990.003,990.00-1.24%63,037
Jun 29, 20263,800.004,045.003,800.004,040.004,040.004.39%89,417
Jun 26, 20263,930.003,930.003,720.003,870.003,870.00-0.26%112,557
Jun 25, 20263,930.003,950.003,825.003,880.003,880.00-0.39%42,843
Jun 24, 20263,820.003,895.003,795.003,895.003,895.000.39%125,841
Jun 23, 20263,955.004,050.003,815.003,880.003,880.00-2.76%164,633
Jun 22, 20264,055.004,085.003,900.003,990.003,990.00-1.72%147,501
Jun 19, 20264,155.004,200.004,000.004,060.004,060.00-2.40%127,571
Jun 18, 20264,260.004,260.004,105.004,160.004,160.00-2.12%72,761
Jun 17, 20264,250.004,295.004,200.004,250.004,250.00-72,849
Jun 16, 20264,235.004,265.004,195.004,250.004,250.000.71%78,207
Jun 15, 20264,260.004,290.004,190.004,220.004,220.00-0.59%154,123
Jun 12, 20264,205.004,255.004,145.004,245.004,245.002.17%101,793