KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 5,230.00
-120.00 (-2.24%)
Nov 5, 2025, 3:30 PM KST
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,310.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,230.00 | -2.24% | 145,268 |
| Nov 4, 2025 | 5,410.00 | 5,490.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.11% | 132,875 |
| Nov 3, 2025 | 5,630.00 | 5,700.00 | 5,350.00 | 5,410.00 | 5,410.00 | -4.59% | 394,321 |
| Oct 31, 2025 | 5,690.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.35% | 168,527 |
| Oct 30, 2025 | 5,850.00 | 5,880.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.23% | 188,293 |
| Oct 29, 2025 | 5,920.00 | 5,960.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.52% | 128,034 |
| Oct 28, 2025 | 5,980.00 | 5,990.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.17% | 72,050 |
| Oct 27, 2025 | 5,920.00 | 6,090.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1.01% | 115,916 |
| Oct 24, 2025 | 5,940.00 | 5,990.00 | 5,790.00 | 5,920.00 | 5,920.00 | -0.17% | 134,225 |
| Oct 23, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.98% | 65,990 |
| Oct 22, 2025 | 5,980.00 | 6,100.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1.17% | 80,002 |
| Oct 21, 2025 | 6,020.00 | 6,130.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.66% | 101,660 |
| Oct 20, 2025 | 6,050.00 | 6,080.00 | 5,870.00 | 6,020.00 | 6,020.00 | -0.33% | 115,425 |
| Oct 17, 2025 | 6,120.00 | 6,160.00 | 5,960.00 | 6,040.00 | 6,040.00 | -1.31% | 98,174 |
| Oct 16, 2025 | 6,160.00 | 6,210.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.65% | 94,163 |
| Oct 15, 2025 | 6,190.00 | 6,220.00 | 6,010.00 | 6,160.00 | 6,160.00 | -0.48% | 93,708 |
| Oct 14, 2025 | 5,730.00 | 6,240.00 | 5,730.00 | 6,190.00 | 6,190.00 | 8.03% | 339,969 |
| Oct 13, 2025 | 5,530.00 | 5,760.00 | 5,490.00 | 5,730.00 | 5,730.00 | 0.17% | 141,345 |
| Oct 10, 2025 | 5,800.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | -1.21% | 112,651 |
| Oct 2, 2025 | 5,690.00 | 5,860.00 | 5,680.00 | 5,790.00 | 5,790.00 | 1.94% | 53,752 |
| Oct 1, 2025 | 5,660.00 | 5,780.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.53% | 58,921 |
| Sep 30, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.22% | 46,536 |
| Sep 29, 2025 | 5,710.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.53% | 50,029 |
| Sep 26, 2025 | 5,790.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,690.00 | -3.07% | 84,016 |
| Sep 25, 2025 | 5,840.00 | 5,870.00 | 5,780.00 | 5,870.00 | 5,870.00 | 0.69% | 46,652 |
| Sep 24, 2025 | 5,960.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | -3.00% | 133,231 |
| Sep 23, 2025 | 6,020.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.17% | 59,571 |
| Sep 22, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,020.00 | 6,020.00 | - | 56,657 |
| Sep 19, 2025 | 5,990.00 | 6,160.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.17% | 78,542 |
| Sep 18, 2025 | 6,010.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 60,427 |
| Sep 17, 2025 | 6,090.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 64,340 |
| Sep 16, 2025 | 6,170.00 | 6,200.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.30% | 69,638 |
| Sep 15, 2025 | 6,110.00 | 6,260.00 | 6,070.00 | 6,170.00 | 6,170.00 | 2.32% | 140,104 |
| Sep 12, 2025 | 6,070.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.84% | 78,911 |
| Sep 11, 2025 | 6,000.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 89,630 |
| Sep 10, 2025 | 5,970.00 | 6,050.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.51% | 117,165 |
| Sep 9, 2025 | 5,650.00 | 5,940.00 | 5,650.00 | 5,940.00 | 5,940.00 | 4.76% | 138,352 |
| Sep 8, 2025 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 1.07% | 49,688 |
| Sep 5, 2025 | 5,720.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.92% | 63,542 |
| Sep 4, 2025 | 5,690.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.53% | 58,979 |
| Sep 3, 2025 | 5,630.00 | 5,710.00 | 5,510.00 | 5,690.00 | 5,690.00 | 1.07% | 39,246 |
| Sep 2, 2025 | 5,610.00 | 5,670.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.54% | 99,198 |
| Sep 1, 2025 | 5,810.00 | 5,810.00 | 5,590.00 | 5,600.00 | 5,600.00 | -3.61% | 87,343 |
| Aug 29, 2025 | 5,930.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 28,204 |
| Aug 28, 2025 | 5,760.00 | 5,900.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1.39% | 47,257 |
| Aug 27, 2025 | 5,810.00 | 5,850.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.86% | 61,009 |
| Aug 26, 2025 | 5,970.00 | 6,010.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.51% | 100,086 |
| Aug 25, 2025 | 5,910.00 | 6,040.00 | 5,910.00 | 5,970.00 | 5,970.00 | 1.19% | 44,602 |
| Aug 22, 2025 | 6,020.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.83% | 66,972 |
| Aug 21, 2025 | 5,940.00 | 6,090.00 | 5,930.00 | 6,010.00 | 6,010.00 | 1.18% | 58,765 |