KG Eco Solution Co.,Ltd. (KOSDAQ:151860)
South Korea · Delayed Price · Currency is KRW 5,130.00
-50.00 (-0.97%)
Jul 21, 2026, 2:24 PM KST
KG Eco Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,100.00 | 5,180.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.18% | 121,370 |
| Jun 23, 2026 | 5,320.00 | 5,430.00 | 5,020.00 | 5,100.00 | 5,100.00 | -4.67% | 119,726 |
| Jun 22, 2026 | 5,460.00 | 5,580.00 | 5,300.00 | 5,350.00 | 5,350.00 | -3.25% | 98,810 |
| Jun 19, 2026 | 5,680.00 | 5,740.00 | 5,330.00 | 5,530.00 | 5,530.00 | -0.18% | 133,742 |
| Jun 18, 2026 | 5,730.00 | 5,730.00 | 5,420.00 | 5,540.00 | 5,540.00 | -2.29% | 118,855 |
| Jun 17, 2026 | 5,680.00 | 6,130.00 | 5,650.00 | 5,670.00 | 5,670.00 | - | 64,845 |
| Jun 16, 2026 | 5,940.00 | 5,940.00 | 5,600.00 | 5,670.00 | 5,670.00 | -2.74% | 127,488 |
| Jun 15, 2026 | 6,100.00 | 6,240.00 | 5,650.00 | 5,830.00 | 5,830.00 | -3.95% | 162,194 |
| Jun 12, 2026 | 5,730.00 | 6,380.00 | 5,720.00 | 6,070.00 | 6,070.00 | 6.87% | 826,286 |
| Jun 11, 2026 | 5,350.00 | 5,880.00 | 5,210.00 | 5,680.00 | 5,680.00 | 4.99% | 798,522 |
| Jun 10, 2026 | 5,310.00 | 5,880.00 | 5,030.00 | 5,410.00 | 5,410.00 | 2.66% | 1,032,025 |
| Jun 9, 2026 | 4,830.00 | 5,530.00 | 4,820.00 | 5,270.00 | 5,270.00 | 9.34% | 336,043 |
| Jun 8, 2026 | 4,800.00 | 5,250.00 | 4,745.00 | 4,820.00 | 4,820.00 | -4.93% | 356,399 |
| Jun 5, 2026 | 5,140.00 | 5,160.00 | 4,940.00 | 5,070.00 | 5,070.00 | -2.12% | 159,583 |
| Jun 4, 2026 | 5,220.00 | 5,310.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.52% | 111,773 |
| Jun 2, 2026 | 5,300.00 | 5,360.00 | 5,190.00 | 5,260.00 | 5,260.00 | -2.05% | 195,321 |
| Jun 1, 2026 | 5,620.00 | 5,720.00 | 5,300.00 | 5,370.00 | 5,370.00 | -4.28% | 257,164 |
| May 29, 2026 | 5,780.00 | 5,810.00 | 5,530.00 | 5,610.00 | 5,610.00 | -2.94% | 177,387 |
| May 28, 2026 | 5,970.00 | 6,000.00 | 5,560.00 | 5,780.00 | 5,780.00 | -3.02% | 219,042 |
| May 27, 2026 | 6,100.00 | 6,180.00 | 5,920.00 | 5,960.00 | 5,960.00 | -3.09% | 210,805 |
| May 26, 2026 | 6,330.00 | 6,390.00 | 6,130.00 | 6,150.00 | 6,150.00 | -2.54% | 192,409 |
| May 22, 2026 | 6,180.00 | 6,340.00 | 6,150.00 | 6,310.00 | 6,310.00 | 2.10% | 169,181 |
| May 21, 2026 | 6,060.00 | 6,290.00 | 6,060.00 | 6,180.00 | 6,180.00 | 2.66% | 110,902 |
| May 20, 2026 | 6,160.00 | 6,220.00 | 5,900.00 | 6,020.00 | 6,020.00 | -2.27% | 193,087 |
| May 19, 2026 | 6,360.00 | 6,400.00 | 6,040.00 | 6,160.00 | 6,160.00 | -3.14% | 158,144 |
| May 18, 2026 | 6,470.00 | 6,480.00 | 6,120.00 | 6,360.00 | 6,360.00 | -1.70% | 166,562 |
| 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 |