KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 6,350.00
-120.00 (-1.85%)
Feb 5, 2026, 3:30 PM KST
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6,480.00 | 6,550.00 | 6,340.00 | 6,350.00 | 6,350.00 | -1.85% | 212,129 |
| Feb 4, 2026 | 6,380.00 | 6,480.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1.41% | 247,996 |
| Feb 3, 2026 | 6,330.00 | 6,410.00 | 6,190.00 | 6,380.00 | 6,380.00 | 1.92% | 170,183 |
| Feb 2, 2026 | 6,540.00 | 6,610.00 | 6,190.00 | 6,260.00 | 6,260.00 | -5.30% | 307,355 |
| Jan 30, 2026 | 6,300.00 | 6,700.00 | 6,130.00 | 6,610.00 | 6,610.00 | 4.42% | 575,411 |
| Jan 29, 2026 | 6,420.00 | 6,460.00 | 6,150.00 | 6,330.00 | 6,330.00 | -1.25% | 289,280 |
| Jan 28, 2026 | 5,900.00 | 6,690.00 | 5,860.00 | 6,410.00 | 6,410.00 | 8.83% | 1,679,848 |
| Jan 27, 2026 | 5,900.00 | 5,990.00 | 5,740.00 | 5,890.00 | 5,890.00 | -0.84% | 208,665 |
| Jan 26, 2026 | 5,800.00 | 6,030.00 | 5,760.00 | 5,940.00 | 5,940.00 | 4.21% | 353,485 |
| Jan 23, 2026 | 5,530.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,700.00 | 3.26% | 203,748 |
| Jan 22, 2026 | 5,480.00 | 5,610.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.91% | 198,103 |
| Jan 21, 2026 | 5,440.00 | 5,670.00 | 5,260.00 | 5,470.00 | 5,470.00 | - | 188,309 |
| Jan 20, 2026 | 5,360.00 | 5,490.00 | 5,260.00 | 5,470.00 | 5,470.00 | 2.05% | 121,347 |
| Jan 19, 2026 | 5,390.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,360.00 | -0.56% | 105,833 |
| Jan 16, 2026 | 5,470.00 | 5,540.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.46% | 108,529 |
| Jan 15, 2026 | 5,490.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | -0.36% | 82,271 |
| Jan 14, 2026 | 5,410.00 | 5,500.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1.48% | 65,952 |
| Jan 13, 2026 | 5,310.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.50% | 86,586 |
| Jan 12, 2026 | 5,250.00 | 5,370.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.52% | 80,024 |
| Jan 9, 2026 | 5,220.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.57% | 98,404 |
| Jan 8, 2026 | 5,430.00 | 5,460.00 | 5,220.00 | 5,220.00 | 5,220.00 | -4.40% | 209,992 |
| Jan 7, 2026 | 5,640.00 | 5,640.00 | 5,440.00 | 5,460.00 | 5,460.00 | -2.50% | 133,943 |
| Jan 6, 2026 | 5,570.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.90% | 72,589 |
| Jan 5, 2026 | 5,450.00 | 5,560.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.91% | 152,818 |
| Jan 2, 2026 | 5,570.00 | 5,720.00 | 5,480.00 | 5,500.00 | 5,500.00 | -1.79% | 93,691 |
| Dec 30, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.27% | 110,473 |
| Dec 29, 2025 | 5,840.00 | 5,870.00 | 5,720.00 | 5,730.00 | 5,730.00 | -1.88% | 75,289 |
| Dec 26, 2025 | 5,870.00 | 5,980.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.51% | 81,678 |
| Dec 24, 2025 | 5,980.00 | 6,000.00 | 5,830.00 | 5,870.00 | 5,870.00 | -1.84% | 133,676 |
| Dec 23, 2025 | 6,120.00 | 6,200.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.45% | 97,443 |
| Dec 22, 2025 | 6,130.00 | 6,260.00 | 6,070.00 | 6,130.00 | 6,130.00 | 1.32% | 110,867 |
| Dec 19, 2025 | 6,020.00 | 6,130.00 | 5,930.00 | 6,050.00 | 6,050.00 | 0.50% | 99,252 |
| Dec 18, 2025 | 5,860.00 | 6,070.00 | 5,800.00 | 6,020.00 | 6,020.00 | 1.18% | 69,094 |
| Dec 17, 2025 | 6,000.00 | 6,080.00 | 5,890.00 | 5,950.00 | 5,950.00 | 0.17% | 73,188 |
| Dec 16, 2025 | 6,180.00 | 6,180.00 | 5,940.00 | 5,940.00 | 5,940.00 | -3.10% | 109,302 |
| Dec 15, 2025 | 6,090.00 | 6,230.00 | 6,070.00 | 6,130.00 | 6,130.00 | -0.65% | 124,087 |
| Dec 12, 2025 | 6,010.00 | 6,200.00 | 6,010.00 | 6,170.00 | 6,170.00 | 2.83% | 183,018 |
| Dec 11, 2025 | 5,960.00 | 6,050.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.67% | 102,642 |
| Dec 10, 2025 | 5,960.00 | 5,990.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.68% | 50,173 |
| Dec 9, 2025 | 6,000.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,920.00 | -1.00% | 66,416 |
| Dec 8, 2025 | 5,980.00 | 5,990.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.84% | 80,813 |
| Dec 5, 2025 | 5,890.00 | 5,940.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.68% | 57,682 |
| Dec 4, 2025 | 5,910.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.34% | 58,451 |
| Dec 3, 2025 | 5,950.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.01% | 89,235 |
| Dec 2, 2025 | 5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,970.00 | 3.29% | 304,708 |
| Dec 1, 2025 | 5,820.00 | 5,910.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.17% | 144,392 |
| Nov 28, 2025 | 5,580.00 | 5,800.00 | 5,560.00 | 5,770.00 | 5,770.00 | 4.34% | 126,215 |
| Nov 27, 2025 | 5,540.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.73% | 36,417 |
| Nov 26, 2025 | 5,420.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.29% | 54,243 |
| Nov 25, 2025 | 5,530.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,420.00 | -2.17% | 45,345 |