KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 5,240.00
-190.00 (-3.50%)
At close: Oct 30, 2025
KBG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,200.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 53,702 |
| Oct 30, 2025 | 5,360.00 | 5,450.00 | 5,170.00 | 5,240.00 | 5,240.00 | -3.50% | 117,057 |
| Oct 29, 2025 | 5,450.00 | 5,590.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.91% | 134,064 |
| Oct 28, 2025 | 5,590.00 | 5,600.00 | 5,360.00 | 5,480.00 | 5,480.00 | -1.79% | 186,918 |
| Oct 27, 2025 | 5,770.00 | 5,780.00 | 5,500.00 | 5,580.00 | 5,580.00 | -2.79% | 296,795 |
| Oct 24, 2025 | 5,370.00 | 6,160.00 | 5,360.00 | 5,740.00 | 5,740.00 | 7.29% | 2,550,162 |
| Oct 23, 2025 | 5,410.00 | 5,530.00 | 5,320.00 | 5,350.00 | 5,350.00 | -2.37% | 219,567 |
| Oct 22, 2025 | 5,150.00 | 6,140.00 | 5,150.00 | 5,480.00 | 5,480.00 | 6.41% | 2,955,532 |
| Oct 21, 2025 | 5,140.00 | 5,350.00 | 5,020.00 | 5,150.00 | 5,150.00 | 0.78% | 175,780 |
| Oct 20, 2025 | 5,140.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,110.00 | - | 52,658 |
| Oct 17, 2025 | 4,935.00 | 5,250.00 | 4,875.00 | 5,110.00 | 5,110.00 | 3.55% | 190,204 |
| Oct 16, 2025 | 4,925.00 | 4,980.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.20% | 31,434 |
| Oct 15, 2025 | 4,905.00 | 4,925.00 | 4,810.00 | 4,925.00 | 4,925.00 | 0.92% | 12,380 |
| Oct 14, 2025 | 4,850.00 | 4,920.00 | 4,780.00 | 4,880.00 | 4,880.00 | 0.62% | 24,755 |
| Oct 13, 2025 | 4,615.00 | 4,850.00 | 4,595.00 | 4,850.00 | 4,850.00 | 3.19% | 28,298 |
| Oct 10, 2025 | 4,775.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,700.00 | -1.57% | 34,851 |
| Oct 2, 2025 | 4,765.00 | 4,845.00 | 4,730.00 | 4,775.00 | 4,775.00 | 0.32% | 15,851 |
| Oct 1, 2025 | 4,870.00 | 4,900.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.75% | 26,336 |
| Sep 30, 2025 | 4,970.00 | 4,975.00 | 4,840.00 | 4,845.00 | 4,845.00 | -2.52% | 30,198 |
| Sep 29, 2025 | 4,890.00 | 4,990.00 | 4,800.00 | 4,970.00 | 4,970.00 | 1.22% | 20,777 |
| Sep 26, 2025 | 5,070.00 | 5,070.00 | 4,890.00 | 4,910.00 | 4,910.00 | -3.16% | 28,503 |
| Sep 25, 2025 | 5,030.00 | 5,130.00 | 4,985.00 | 5,070.00 | 5,070.00 | 1.40% | 21,140 |
| Sep 24, 2025 | 5,140.00 | 5,140.00 | 4,995.00 | 5,000.00 | 5,000.00 | -2.72% | 28,619 |
| Sep 23, 2025 | 5,110.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.59% | 39,869 |
| Sep 22, 2025 | 5,110.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 35,829 |
| Sep 19, 2025 | 5,210.00 | 5,250.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.73% | 48,333 |
| Sep 18, 2025 | 5,200.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.19% | 61,501 |
| Sep 17, 2025 | 5,110.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.76% | 94,197 |
| Sep 16, 2025 | 5,060.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,110.00 | - | 23,618 |
| Sep 15, 2025 | 5,100.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 24,089 |
| Sep 12, 2025 | 5,010.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 36,177 |
| Sep 11, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.79% | 22,989 |
| Sep 10, 2025 | 4,985.00 | 5,100.00 | 4,950.00 | 5,080.00 | 5,080.00 | 1.91% | 31,231 |
| Sep 9, 2025 | 5,080.00 | 5,080.00 | 4,940.00 | 4,985.00 | 4,985.00 | -0.89% | 29,127 |
| Sep 8, 2025 | 5,050.00 | 5,050.00 | 4,910.00 | 5,030.00 | 5,030.00 | 1.62% | 17,775 |
| Sep 5, 2025 | 4,960.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.10% | 31,953 |
| Sep 4, 2025 | 4,850.00 | 4,985.00 | 4,850.00 | 4,955.00 | 4,955.00 | 1.43% | 19,963 |
| Sep 3, 2025 | 4,835.00 | 4,945.00 | 4,822.00 | 4,885.00 | 4,885.00 | 0.31% | 16,316 |
| Sep 2, 2025 | 4,800.00 | 4,880.00 | 4,745.00 | 4,870.00 | 4,870.00 | 1.67% | 51,590 |
| Sep 1, 2025 | 4,800.00 | 4,845.00 | 4,760.00 | 4,790.00 | 4,790.00 | -1.24% | 34,264 |
| Aug 29, 2025 | 4,905.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 36,196 |
| Aug 28, 2025 | 4,935.00 | 4,985.00 | 4,865.00 | 4,880.00 | 4,880.00 | -1.11% | 48,019 |
| Aug 27, 2025 | 5,050.00 | 5,050.00 | 4,915.00 | 4,935.00 | 4,935.00 | -2.28% | 36,419 |
| Aug 26, 2025 | 5,070.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.39% | 21,338 |
| Aug 25, 2025 | 4,960.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.81% | 22,912 |
| Aug 22, 2025 | 5,060.00 | 5,150.00 | 4,960.00 | 4,980.00 | 4,980.00 | -1.58% | 23,707 |
| Aug 21, 2025 | 4,980.00 | 5,150.00 | 4,915.00 | 5,060.00 | 5,060.00 | 1.61% | 38,746 |
| Aug 20, 2025 | 4,990.00 | 5,050.00 | 4,875.00 | 4,980.00 | 4,980.00 | -0.99% | 83,726 |
| Aug 19, 2025 | 5,090.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.20% | 41,891 |
| Aug 18, 2025 | 5,260.00 | 5,260.00 | 5,020.00 | 5,020.00 | 5,020.00 | -4.02% | 77,909 |