KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 5,590.00
-60.00 (-1.06%)
Sep 4, 2026, 3:30 PM KST
KG Eco Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,660.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.06% | 25,584 |
| Sep 3, 2026 | 5,490.00 | 5,690.00 | 5,400.00 | 5,650.00 | 5,650.00 | 4.44% | 109,521 |
| Sep 2, 2026 | 5,550.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.91% | 68,977 |
| Sep 1, 2026 | 5,620.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.18% | 65,057 |
| Aug 31, 2026 | 5,600.00 | 5,690.00 | 5,520.00 | 5,620.00 | 5,620.00 | -1.06% | 68,811 |
| Aug 28, 2026 | 5,520.00 | 5,750.00 | 5,480.00 | 5,680.00 | 5,680.00 | 2.34% | 82,900 |
| Aug 27, 2026 | 5,590.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 48,645 |
| Aug 26, 2026 | 5,570.00 | 5,720.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.36% | 51,541 |
| Aug 25, 2026 | 5,450.00 | 5,600.00 | 5,350.00 | 5,570.00 | 5,570.00 | 2.20% | 60,430 |
| Aug 24, 2026 | 5,470.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,450.00 | 1.30% | 39,723 |
| Aug 21, 2026 | 5,520.00 | 5,520.00 | 5,330.00 | 5,380.00 | 5,380.00 | -2.89% | 66,096 |
| Aug 20, 2026 | 5,500.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.91% | 51,234 |
| Aug 19, 2026 | 5,500.00 | 5,590.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.96% | 51,665 |
| Aug 18, 2026 | 5,870.00 | 5,870.00 | 5,590.00 | 5,600.00 | 5,600.00 | -3.78% | 119,743 |
| Aug 14, 2026 | 5,800.00 | 5,870.00 | 5,680.00 | 5,820.00 | 5,820.00 | 0.34% | 86,061 |
| Aug 13, 2026 | 5,980.00 | 6,030.00 | 5,730.00 | 5,800.00 | 5,800.00 | -2.36% | 131,312 |
| Aug 12, 2026 | 5,950.00 | 6,150.00 | 5,930.00 | 5,940.00 | 5,940.00 | 0.17% | 117,178 |
| Aug 11, 2026 | 5,860.00 | 6,070.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1.19% | 80,107 |
| Aug 10, 2026 | 5,840.00 | 5,910.00 | 5,720.00 | 5,860.00 | 5,860.00 | 0.51% | 90,617 |
| Aug 7, 2026 | 5,620.00 | 5,900.00 | 5,620.00 | 5,830.00 | 5,830.00 | 3.55% | 122,899 |
| Aug 6, 2026 | 5,590.00 | 5,650.00 | 5,480.00 | 5,630.00 | 5,630.00 | 0.90% | 73,213 |
| Aug 5, 2026 | 5,560.00 | 5,670.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.27% | 47,331 |
| Aug 4, 2026 | 5,350.00 | 5,580.00 | 5,350.00 | 5,510.00 | 5,510.00 | 3.57% | 69,229 |
| Aug 3, 2026 | 5,260.00 | 5,480.00 | 5,260.00 | 5,320.00 | 5,320.00 | -1.30% | 90,504 |
| Jul 31, 2026 | 5,150.00 | 5,400.00 | 5,150.00 | 5,390.00 | 5,390.00 | 5.27% | 84,100 |
| Jul 30, 2026 | 4,805.00 | 5,280.00 | 4,805.00 | 5,120.00 | 5,120.00 | 2.61% | 158,913 |
| Jul 29, 2026 | 5,270.00 | 5,330.00 | 4,870.00 | 4,990.00 | 4,990.00 | -4.95% | 281,969 |
| Jul 28, 2026 | 5,330.00 | 5,450.00 | 5,180.00 | 5,250.00 | 5,250.00 | -3.14% | 72,614 |
| Jul 27, 2026 | 5,490.00 | 5,620.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.55% | 64,431 |
| Jul 24, 2026 | 5,490.00 | 5,640.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.91% | 89,854 |
| Jul 23, 2026 | 5,260.00 | 5,570.00 | 5,260.00 | 5,500.00 | 5,500.00 | 5.16% | 109,519 |
| Jul 22, 2026 | 5,250.00 | 5,490.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.77% | 94,561 |
| Jul 21, 2026 | 5,180.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.19% | 39,803 |
| Jul 20, 2026 | 5,300.00 | 5,450.00 | 5,050.00 | 5,180.00 | 5,180.00 | -4.95% | 83,937 |
| Jul 16, 2026 | 5,590.00 | 5,590.00 | 5,360.00 | 5,450.00 | 5,450.00 | -0.18% | 61,771 |
| Jul 15, 2026 | 5,350.00 | 5,680.00 | 5,350.00 | 5,460.00 | 5,460.00 | 3.21% | 79,471 |
| Jul 14, 2026 | 5,310.00 | 5,450.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.22% | 73,081 |
| Jul 13, 2026 | 5,420.00 | 5,910.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.19% | 242,406 |
| Jul 10, 2026 | 5,330.00 | 5,510.00 | 5,330.00 | 5,400.00 | 5,400.00 | 2.86% | 73,141 |
| Jul 9, 2026 | 5,500.00 | 5,590.00 | 5,200.00 | 5,250.00 | 5,250.00 | -5.06% | 104,963 |
| Jul 8, 2026 | 5,610.00 | 5,920.00 | 5,460.00 | 5,530.00 | 5,530.00 | -2.12% | 266,546 |
| Jul 7, 2026 | 5,700.00 | 5,860.00 | 5,540.00 | 5,650.00 | 5,650.00 | -1.57% | 89,199 |
| Jul 6, 2026 | 5,520.00 | 5,820.00 | 5,520.00 | 5,740.00 | 5,740.00 | 3.24% | 102,518 |
| Jul 3, 2026 | 5,400.00 | 5,620.00 | 5,220.00 | 5,560.00 | 5,560.00 | 3.73% | 95,278 |
| Jul 2, 2026 | 5,360.00 | 5,740.00 | 5,190.00 | 5,360.00 | 5,360.00 | -0.37% | 157,409 |
| Jul 1, 2026 | 5,190.00 | 5,530.00 | 5,150.00 | 5,380.00 | 5,380.00 | 3.66% | 174,315 |
| Jun 30, 2026 | 5,430.00 | 5,440.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.99% | 49,234 |
| Jun 29, 2026 | 4,775.00 | 5,500.00 | 4,775.00 | 5,350.00 | 5,350.00 | 9.18% | 248,173 |
| Jun 26, 2026 | 4,890.00 | 5,290.00 | 4,810.00 | 4,900.00 | 4,900.00 | -0.61% | 261,078 |
| Jun 25, 2026 | 5,050.00 | 5,140.00 | 4,920.00 | 4,930.00 | 4,930.00 | -2.18% | 86,851 |