KG Financial Co., Ltd. (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 5,340.00
-10.00 (-0.19%)
At close: Apr 29, 2026
KG Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,330.00 | 5,350.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.06% | 88,093 |
| Apr 29, 2026 | 5,320.00 | 5,370.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.19% | 95,887 |
| Apr 28, 2026 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.56% | 113,381 |
| 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 | - | 46,097 |
| Apr 23, 2026 | 5,350.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.94% | 96,680 |
| Apr 22, 2026 | 5,320.00 | 5,350.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 73,202 |
| 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% | 98,682 |
| Apr 17, 2026 | 5,500.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.73% | 159,634 |
| Apr 16, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 2.82% | 241,972 |
| Apr 15, 2026 | 5,280.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1.33% | 155,515 |
| Apr 14, 2026 | 5,090.00 | 5,260.00 | 5,070.00 | 5,250.00 | 5,250.00 | 3.55% | 184,047 |
| 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% | 52,217 |
| Apr 8, 2026 | 4,965.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 2.65% | 90,754 |
| Apr 7, 2026 | 4,940.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.80% | 73,907 |
| Apr 6, 2026 | 4,830.00 | 5,110.00 | 4,830.00 | 4,990.00 | 4,990.00 | 2.57% | 186,024 |
| Apr 3, 2026 | 4,830.00 | 4,900.00 | 4,750.00 | 4,865.00 | 4,865.00 | 0.93% | 67,967 |
| Apr 2, 2026 | 4,945.00 | 5,000.00 | 4,720.00 | 4,820.00 | 4,820.00 | -3.60% | 125,885 |
| Apr 1, 2026 | 4,850.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 5.04% | 82,397 |
| Mar 31, 2026 | 4,790.00 | 4,850.00 | 4,725.00 | 4,760.00 | 4,760.00 | -1.86% | 80,824 |
| 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% | 86,680 |
| Mar 26, 2026 | 4,970.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.90% | 81,126 |
| 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% | 97,174 |
| Mar 23, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,905.00 | 4,905.00 | -2.68% | 84,735 |
| Mar 20, 2026 | 4,910.00 | 5,050.00 | 4,885.00 | 5,040.00 | 5,040.00 | 3.38% | 78,018 |
| Mar 19, 2026 | 4,930.00 | 4,930.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.40% | 131,095 |
| Mar 18, 2026 | 5,000.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.30% | 60,263 |
| Mar 17, 2026 | 5,000.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.71% | 72,154 |
| 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% | 71,996 |
| Mar 12, 2026 | 4,925.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.40% | 91,035 |
| Mar 11, 2026 | 4,970.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.81% | 86,349 |
| Mar 10, 2026 | 4,890.00 | 4,970.00 | 4,870.00 | 4,960.00 | 4,960.00 | 3.66% | 94,365 |
| Mar 9, 2026 | 4,860.00 | 4,900.00 | 4,650.00 | 4,785.00 | 4,785.00 | -4.30% | 100,927 |
| Mar 6, 2026 | 4,905.00 | 5,120.00 | 4,865.00 | 5,000.00 | 5,000.00 | -2.34% | 178,028 |
| Mar 5, 2026 | 4,925.00 | 5,120.00 | 4,815.00 | 5,120.00 | 5,120.00 | 8.94% | 221,199 |
| Mar 4, 2026 | 5,000.00 | 5,050.00 | 4,560.00 | 4,700.00 | 4,700.00 | -8.91% | 414,413 |
| Mar 3, 2026 | 5,170.00 | 5,320.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.01% | 166,500 |
| Feb 27, 2026 | 5,480.00 | 5,530.00 | 5,260.00 | 5,320.00 | 5,320.00 | -3.45% | 231,719 |
| Feb 26, 2026 | 5,580.00 | 5,660.00 | 5,450.00 | 5,510.00 | 5,510.00 | - | 319,414 |
| Feb 25, 2026 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.72% | 297,580 |
| Feb 24, 2026 | 5,610.00 | 5,610.00 | 5,380.00 | 5,550.00 | 5,550.00 | -1.07% | 194,996 |
| Feb 23, 2026 | 5,800.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.71% | 354,822 |
| Feb 20, 2026 | 5,570.00 | 5,690.00 | 5,340.00 | 5,650.00 | 5,650.00 | 2.17% | 382,291 |
| Feb 19, 2026 | 5,500.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.47% | 250,223 |