KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 6,000.00
-90.00 (-1.48%)
Sep 17, 2025, 3:30 PM KST
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,090.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.48% | 63,838 |
| 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 |
| Aug 20, 2025 | 6,010.00 | 6,020.00 | 5,760.00 | 5,940.00 | 5,940.00 | -1.00% | 91,121 |
| Aug 19, 2025 | 6,010.00 | 6,090.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.66% | 80,658 |
| Aug 18, 2025 | 6,140.00 | 6,150.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.63% | 64,586 |
| Aug 14, 2025 | 6,180.00 | 6,180.00 | 6,070.00 | 6,140.00 | 6,140.00 | -0.65% | 87,199 |
| Aug 13, 2025 | 6,210.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 119,341 |
| Aug 12, 2025 | 6,060.00 | 6,510.00 | 6,060.00 | 6,210.00 | 6,210.00 | 2.48% | 301,092 |
| Aug 11, 2025 | 5,990.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1.51% | 87,113 |
| Aug 8, 2025 | 6,000.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.16% | 63,590 |
| Aug 7, 2025 | 6,070.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.17% | 69,731 |
| Aug 6, 2025 | 5,960.00 | 6,050.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.17% | 78,455 |
| Aug 5, 2025 | 6,000.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 101,723 |
| Aug 4, 2025 | 6,040.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,970.00 | -1.00% | 147,758 |
| Aug 1, 2025 | 6,220.00 | 6,280.00 | 5,940.00 | 6,030.00 | 6,030.00 | -4.13% | 221,516 |
| Jul 31, 2025 | 6,260.00 | 6,290.00 | 6,130.00 | 6,290.00 | 6,290.00 | 1.13% | 106,618 |
| Jul 30, 2025 | 6,340.00 | 6,350.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.58% | 150,787 |
| Jul 29, 2025 | 6,340.00 | 6,400.00 | 6,060.00 | 6,320.00 | 6,320.00 | -0.63% | 140,064 |
| Jul 28, 2025 | 6,570.00 | 6,570.00 | 6,320.00 | 6,360.00 | 6,360.00 | -2.45% | 155,170 |
| Jul 25, 2025 | 6,550.00 | 6,590.00 | 6,430.00 | 6,520.00 | 6,520.00 | -0.61% | 75,759 |
| Jul 24, 2025 | 6,700.00 | 6,760.00 | 6,520.00 | 6,560.00 | 6,560.00 | -2.09% | 134,498 |
| Jul 23, 2025 | 6,660.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,700.00 | 0.75% | 102,421 |
| Jul 22, 2025 | 6,840.00 | 6,920.00 | 6,600.00 | 6,650.00 | 6,650.00 | -2.64% | 151,429 |
| Jul 21, 2025 | 6,840.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | - | 149,442 |
| Jul 18, 2025 | 6,910.00 | 6,970.00 | 6,750.00 | 6,830.00 | 6,830.00 | -1.16% | 166,636 |
| Jul 17, 2025 | 7,120.00 | 7,180.00 | 6,880.00 | 6,910.00 | 6,910.00 | -3.09% | 245,025 |
| Jul 16, 2025 | 7,420.00 | 7,420.00 | 7,100.00 | 7,130.00 | 7,130.00 | -2.86% | 243,842 |
| Jul 15, 2025 | 7,500.00 | 7,600.00 | 7,190.00 | 7,340.00 | 7,340.00 | -2.00% | 328,092 |
| Jul 14, 2025 | 7,310.00 | 7,730.00 | 7,150.00 | 7,490.00 | 7,490.00 | 2.60% | 412,727 |
| Jul 11, 2025 | 7,470.00 | 7,670.00 | 7,290.00 | 7,300.00 | 7,300.00 | -2.28% | 539,825 |
| Jul 10, 2025 | 7,480.00 | 7,860.00 | 7,040.00 | 7,470.00 | 7,470.00 | 9.53% | 2,583,033 |
| Jul 9, 2025 | 6,710.00 | 6,840.00 | 6,650.00 | 6,820.00 | 6,820.00 | 2.25% | 226,782 |