KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 6,160.00
-200.00 (-3.14%)
May 19, 2026, 3:30 PM KST
KG Eco Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,450.00 | 6,750.00 | 6,400.00 | 6,470.00 | 6,470.00 | 0.47% | 244,700 |
| May 14, 2026 | 6,300.00 | 6,500.00 | 6,150.00 | 6,440.00 | 6,440.00 | 3.04% | 178,644 |
| May 13, 2026 | 6,300.00 | 6,370.00 | 6,210.00 | 6,250.00 | 6,250.00 | -1.73% | 213,390 |
| May 12, 2026 | 6,520.00 | 6,620.00 | 6,310.00 | 6,360.00 | 6,360.00 | -1.85% | 228,369 |
| May 11, 2026 | 6,820.00 | 6,890.00 | 6,480.00 | 6,480.00 | 6,480.00 | -5.12% | 398,427 |
| May 8, 2026 | 7,110.00 | 7,110.00 | 6,820.00 | 6,830.00 | 6,830.00 | -3.39% | 264,030 |
| May 7, 2026 | 7,090.00 | 7,170.00 | 6,920.00 | 7,070.00 | 7,070.00 | 0.28% | 226,588 |
| May 6, 2026 | 7,270.00 | 7,300.00 | 7,020.00 | 7,050.00 | 7,050.00 | -3.03% | 272,756 |
| May 4, 2026 | 7,380.00 | 7,480.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.22% | 334,264 |
| Apr 30, 2026 | 7,380.00 | 7,600.00 | 7,240.00 | 7,360.00 | 7,360.00 | 0.27% | 494,483 |
| Apr 29, 2026 | 7,240.00 | 7,360.00 | 7,090.00 | 7,340.00 | 7,340.00 | 1.38% | 253,458 |
| Apr 28, 2026 | 7,110.00 | 7,310.00 | 7,110.00 | 7,240.00 | 7,240.00 | 1.26% | 353,803 |
| Apr 27, 2026 | 7,080.00 | 7,230.00 | 7,010.00 | 7,150.00 | 7,150.00 | 1.56% | 219,847 |
| Apr 24, 2026 | 6,950.00 | 7,190.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.29% | 252,162 |
| Apr 23, 2026 | 6,930.00 | 7,130.00 | 6,740.00 | 6,950.00 | 6,950.00 | 0.72% | 223,887 |
| Apr 22, 2026 | 6,800.00 | 6,910.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.83% | 242,078 |
| Apr 21, 2026 | 6,870.00 | 6,920.00 | 6,680.00 | 6,710.00 | 6,710.00 | -2.19% | 210,192 |
| Apr 20, 2026 | 6,900.00 | 6,980.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.58% | 241,468 |
| Apr 17, 2026 | 6,800.00 | 6,950.00 | 6,710.00 | 6,900.00 | 6,900.00 | 1.92% | 299,337 |
| Apr 16, 2026 | 6,620.00 | 6,810.00 | 6,610.00 | 6,770.00 | 6,770.00 | 3.04% | 210,141 |
| Apr 15, 2026 | 6,750.00 | 6,750.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.61% | 171,704 |
| Apr 14, 2026 | 6,540.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,610.00 | 2.32% | 190,876 |
| Apr 13, 2026 | 6,390.00 | 6,520.00 | 6,330.00 | 6,460.00 | 6,460.00 | 0.31% | 147,236 |
| Apr 10, 2026 | 6,290.00 | 6,530.00 | 6,290.00 | 6,440.00 | 6,440.00 | 2.55% | 151,814 |
| Apr 9, 2026 | 6,340.00 | 6,350.00 | 6,180.00 | 6,280.00 | 6,280.00 | -1.26% | 121,742 |
| 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 |