KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 6,360.00
+340.00 (5.65%)
Apr 8, 2026, 3:30 PM KST
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,360.00 | 6,360.00 | 5.65% | 207,000 |
| Apr 7, 2026 | 6,080.00 | 6,090.00 | 5,950.00 | 6,020.00 | 6,020.00 | - | 100,752 |
| Apr 6, 2026 | 6,230.00 | 6,230.00 | 5,990.00 | 6,020.00 | 6,020.00 | -2.27% | 138,785 |
| Apr 3, 2026 | 6,020.00 | 6,250.00 | 6,010.00 | 6,160.00 | 6,160.00 | 4.05% | 184,194 |
| Apr 2, 2026 | 6,270.00 | 6,330.00 | 5,870.00 | 5,920.00 | 5,920.00 | -5.58% | 233,594 |
| Apr 1, 2026 | 6,040.00 | 6,280.00 | 6,040.00 | 6,270.00 | 6,270.00 | 5.73% | 184,563 |
| Mar 31, 2026 | 6,140.00 | 6,190.00 | 5,900.00 | 5,930.00 | 5,930.00 | -4.35% | 185,136 |
| Mar 30, 2026 | 6,300.00 | 6,350.00 | 6,120.00 | 6,200.00 | 6,200.00 | -3.43% | 192,056 |
| Mar 27, 2026 | 6,410.00 | 6,500.00 | 6,210.00 | 6,420.00 | 6,270.00 | 0.16% | 137,766 |
| Mar 26, 2026 | 6,470.00 | 6,600.00 | 6,300.00 | 6,410.00 | 6,260.23 | -0.31% | 162,762 |
| Mar 25, 2026 | 6,440.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,279.77 | 0.31% | 131,166 |
| Mar 24, 2026 | 6,690.00 | 6,690.00 | 6,300.00 | 6,410.00 | 6,260.23 | -1.23% | 229,287 |
| Mar 23, 2026 | 6,940.00 | 7,000.00 | 6,440.00 | 6,490.00 | 6,338.36 | -6.48% | 349,011 |
| Mar 20, 2026 | 6,100.00 | 6,980.00 | 6,100.00 | 6,940.00 | 6,777.85 | 13.96% | 726,657 |
| Mar 19, 2026 | 6,290.00 | 6,290.00 | 6,050.00 | 6,090.00 | 5,947.71 | -3.03% | 112,514 |
| Mar 18, 2026 | 6,160.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,133.27 | 2.45% | 157,273 |
| Mar 17, 2026 | 6,070.00 | 6,200.00 | 6,050.00 | 6,130.00 | 5,986.78 | 1.32% | 98,426 |
| Mar 16, 2026 | 6,160.00 | 6,160.00 | 5,960.00 | 6,050.00 | 5,908.64 | -1.63% | 105,492 |
| Mar 13, 2026 | 6,280.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,006.31 | -1.91% | 117,316 |
| Mar 12, 2026 | 6,120.00 | 6,290.00 | 6,090.00 | 6,270.00 | 6,123.50 | 2.96% | 150,902 |
| Mar 11, 2026 | 6,230.00 | 6,380.00 | 6,040.00 | 6,090.00 | 5,947.71 | 0.50% | 411,005 |
| Mar 10, 2026 | 6,180.00 | 6,270.00 | 6,010.00 | 6,060.00 | 5,918.41 | -2.26% | 207,856 |
| Mar 9, 2026 | 5,810.00 | 6,590.00 | 5,610.00 | 6,200.00 | 6,055.14 | 4.20% | 718,523 |
| Mar 6, 2026 | 5,870.00 | 6,030.00 | 5,700.00 | 5,950.00 | 5,810.98 | 1.36% | 178,227 |
| Mar 5, 2026 | 5,800.00 | 6,020.00 | 5,800.00 | 5,870.00 | 5,732.85 | 5.96% | 167,687 |
| Mar 4, 2026 | 6,240.00 | 6,330.00 | 5,490.00 | 5,540.00 | 5,410.56 | -12.89% | 478,187 |
| Mar 3, 2026 | 6,410.00 | 6,630.00 | 6,360.00 | 6,360.00 | 6,211.40 | -2.90% | 298,711 |
| Feb 27, 2026 | 6,650.00 | 6,710.00 | 6,465.00 | 6,550.00 | 6,396.96 | -2.82% | 294,278 |
| Feb 26, 2026 | 6,890.00 | 6,940.00 | 6,670.00 | 6,740.00 | 6,582.52 | -2.18% | 242,545 |
| Feb 25, 2026 | 6,900.00 | 7,040.00 | 6,790.00 | 6,890.00 | 6,729.02 | - | 275,004 |
| Feb 24, 2026 | 7,050.00 | 7,050.00 | 6,770.00 | 6,890.00 | 6,729.02 | -2.27% | 285,228 |
| Feb 23, 2026 | 7,250.00 | 7,320.00 | 7,010.00 | 7,050.00 | 6,885.28 | -2.49% | 284,315 |
| Feb 20, 2026 | 6,950.00 | 7,300.00 | 6,895.00 | 7,230.00 | 7,061.07 | 4.03% | 445,923 |
| Feb 19, 2026 | 6,700.00 | 6,980.00 | 6,650.00 | 6,950.00 | 6,787.62 | 3.89% | 426,252 |
| Feb 13, 2026 | 6,720.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,533.69 | -0.74% | 191,982 |
| Feb 12, 2026 | 6,480.00 | 6,770.00 | 6,460.00 | 6,740.00 | 6,582.52 | 3.53% | 317,841 |
| Feb 11, 2026 | 6,550.00 | 6,550.00 | 6,440.00 | 6,510.00 | 6,357.90 | -0.15% | 104,450 |
| Feb 10, 2026 | 6,430.00 | 6,610.00 | 6,430.00 | 6,520.00 | 6,367.66 | 1.40% | 221,356 |
| Feb 9, 2026 | 6,310.00 | 6,470.00 | 6,310.00 | 6,430.00 | 6,279.77 | 2.72% | 304,229 |
| Feb 6, 2026 | 6,330.00 | 6,380.00 | 6,030.00 | 6,260.00 | 6,113.74 | -1.42% | 176,262 |
| Feb 5, 2026 | 6,480.00 | 6,550.00 | 6,340.00 | 6,350.00 | 6,201.64 | -1.85% | 213,807 |
| Feb 4, 2026 | 6,380.00 | 6,480.00 | 6,300.00 | 6,470.00 | 6,318.83 | 1.41% | 253,541 |
| Feb 3, 2026 | 6,330.00 | 6,410.00 | 6,190.00 | 6,380.00 | 6,230.93 | 1.92% | 171,700 |
| Feb 2, 2026 | 6,540.00 | 6,610.00 | 6,190.00 | 6,260.00 | 6,113.74 | -5.30% | 308,820 |
| Jan 30, 2026 | 6,300.00 | 6,700.00 | 6,130.00 | 6,610.00 | 6,455.56 | 4.42% | 577,334 |
| Jan 29, 2026 | 6,420.00 | 6,460.00 | 6,150.00 | 6,330.00 | 6,182.10 | -1.25% | 292,144 |
| Jan 28, 2026 | 5,900.00 | 6,690.00 | 5,860.00 | 6,410.00 | 6,260.23 | 8.83% | 1,679,848 |
| Jan 27, 2026 | 5,900.00 | 5,990.00 | 5,740.00 | 5,890.00 | 5,752.38 | -0.84% | 208,665 |
| Jan 26, 2026 | 5,800.00 | 6,030.00 | 5,760.00 | 5,940.00 | 5,801.21 | 4.21% | 353,485 |
| Jan 23, 2026 | 5,530.00 | 5,720.00 | 5,520.00 | 5,700.00 | 5,566.82 | 3.26% | 204,439 |