KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 4,115.00
+30.00 (0.73%)
At close: Mar 25, 2026
KBG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,140.00 | 4,525.00 | 4,065.00 | 4,400.00 | 4,400.00 | 6.93% | 473,093 |
| Mar 25, 2026 | 4,080.00 | 4,135.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.73% | 14,283 |
| Mar 24, 2026 | 4,070.00 | 4,095.00 | 4,020.00 | 4,085.00 | 4,085.00 | 2.25% | 12,214 |
| Mar 23, 2026 | 4,110.00 | 4,115.00 | 3,995.00 | 3,995.00 | 3,995.00 | -2.80% | 15,967 |
| Mar 20, 2026 | 4,090.00 | 4,245.00 | 4,085.00 | 4,110.00 | 4,110.00 | 0.49% | 12,343 |
| Mar 19, 2026 | 4,180.00 | 4,180.00 | 4,055.00 | 4,090.00 | 4,090.00 | -2.04% | 12,500 |
| Mar 18, 2026 | 4,130.00 | 4,210.00 | 4,090.00 | 4,175.00 | 4,175.00 | 1.71% | 22,711 |
| Mar 17, 2026 | 4,070.00 | 4,475.00 | 3,975.00 | 4,105.00 | 4,105.00 | 0.74% | 339,383 |
| Mar 16, 2026 | 4,105.00 | 4,140.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.73% | 8,324 |
| Mar 13, 2026 | 4,035.00 | 4,125.00 | 3,995.00 | 4,105.00 | 4,105.00 | 1.73% | 6,087 |
| Mar 12, 2026 | 4,035.00 | 4,180.00 | 4,030.00 | 4,035.00 | 4,035.00 | 0.12% | 5,962 |
| Mar 11, 2026 | 4,030.00 | 4,150.00 | 4,025.00 | 4,030.00 | 4,030.00 | - | 17,177 |
| Mar 10, 2026 | 4,050.00 | 4,130.00 | 4,010.00 | 4,030.00 | 4,030.00 | 0.50% | 14,159 |
| Mar 9, 2026 | 4,200.00 | 4,200.00 | 3,935.00 | 4,010.00 | 4,010.00 | -4.52% | 31,941 |
| Mar 6, 2026 | 3,900.00 | 4,210.00 | 3,900.00 | 4,200.00 | 4,200.00 | 7.69% | 44,392 |
| Mar 5, 2026 | 3,805.00 | 3,995.00 | 3,805.00 | 3,900.00 | 3,900.00 | 2.50% | 49,836 |
| Mar 4, 2026 | 4,110.00 | 4,125.00 | 3,755.00 | 3,805.00 | 3,805.00 | -7.76% | 101,529 |
| Mar 3, 2026 | 4,250.00 | 4,350.00 | 4,115.00 | 4,125.00 | 4,125.00 | -3.73% | 78,494 |
| Feb 27, 2026 | 4,345.00 | 4,350.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.61% | 41,294 |
| Feb 26, 2026 | 4,450.00 | 4,475.00 | 4,350.00 | 4,355.00 | 4,355.00 | -2.13% | 69,425 |
| Feb 25, 2026 | 4,400.00 | 4,495.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.14% | 28,588 |
| Feb 24, 2026 | 4,425.00 | 4,490.00 | 4,395.00 | 4,400.00 | 4,400.00 | -0.56% | 29,583 |
| Feb 23, 2026 | 4,380.00 | 4,425.00 | 4,360.00 | 4,425.00 | 4,425.00 | 1.03% | 37,123 |
| Feb 20, 2026 | 4,380.00 | 4,435.00 | 4,360.00 | 4,380.00 | 4,380.00 | - | 18,810 |
| Feb 19, 2026 | 4,380.00 | 4,495.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.11% | 44,671 |
| Feb 13, 2026 | 4,430.00 | 4,430.00 | 4,360.00 | 4,375.00 | 4,375.00 | -1.69% | 23,204 |
| Feb 12, 2026 | 4,510.00 | 4,510.00 | 4,425.00 | 4,450.00 | 4,450.00 | -1.44% | 42,861 |
| Feb 11, 2026 | 4,600.00 | 4,600.00 | 4,415.00 | 4,515.00 | 4,515.00 | -0.44% | 10,465 |
| Feb 10, 2026 | 4,485.00 | 4,595.00 | 4,485.00 | 4,535.00 | 4,535.00 | 0.11% | 26,694 |
| Feb 9, 2026 | 4,355.00 | 4,605.00 | 4,350.00 | 4,530.00 | 4,530.00 | 4.14% | 56,316 |
| Feb 6, 2026 | 4,480.00 | 4,480.00 | 4,230.00 | 4,350.00 | 4,350.00 | -3.44% | 100,386 |
| Feb 5, 2026 | 4,600.00 | 4,600.00 | 4,480.00 | 4,505.00 | 4,505.00 | -1.74% | 27,645 |
| Feb 4, 2026 | 4,500.00 | 4,595.00 | 4,485.00 | 4,585.00 | 4,585.00 | 1.89% | 30,382 |
| Feb 3, 2026 | 4,460.00 | 4,515.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.12% | 19,398 |
| Feb 2, 2026 | 4,595.00 | 4,620.00 | 4,435.00 | 4,450.00 | 4,450.00 | -3.89% | 38,827 |
| Jan 30, 2026 | 4,735.00 | 4,735.00 | 4,590.00 | 4,630.00 | 4,630.00 | -1.80% | 45,357 |
| Jan 29, 2026 | 4,765.00 | 4,765.00 | 4,625.00 | 4,715.00 | 4,715.00 | 1.07% | 40,516 |
| Jan 28, 2026 | 4,660.00 | 4,725.00 | 4,620.00 | 4,665.00 | 4,665.00 | -0.11% | 62,359 |
| Jan 27, 2026 | 4,600.00 | 4,715.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.21% | 37,388 |
| Jan 26, 2026 | 4,680.00 | 4,740.00 | 4,560.00 | 4,680.00 | 4,680.00 | 2.30% | 80,847 |
| Jan 23, 2026 | 4,650.00 | 4,690.00 | 4,525.00 | 4,575.00 | 4,575.00 | -0.11% | 39,763 |
| Jan 22, 2026 | 4,380.00 | 4,750.00 | 4,380.00 | 4,580.00 | 4,580.00 | 4.69% | 179,194 |
| Jan 21, 2026 | 4,400.00 | 4,405.00 | 4,270.00 | 4,375.00 | 4,375.00 | -0.57% | 22,834 |
| Jan 20, 2026 | 4,450.00 | 4,450.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.11% | 27,971 |
| Jan 19, 2026 | 4,330.00 | 4,450.00 | 4,260.00 | 4,395.00 | 4,395.00 | 1.50% | 50,747 |
| Jan 16, 2026 | 4,365.00 | 4,450.00 | 4,320.00 | 4,330.00 | 4,330.00 | -0.80% | 30,781 |
| Jan 15, 2026 | 4,365.00 | 4,415.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.80% | 25,184 |
| Jan 14, 2026 | 4,430.00 | 4,460.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.68% | 9,584 |
| Jan 13, 2026 | 4,355.00 | 4,430.00 | 4,355.00 | 4,430.00 | 4,430.00 | 1.03% | 17,145 |
| Jan 12, 2026 | 4,325.00 | 4,425.00 | 4,325.00 | 4,385.00 | 4,385.00 | 1.27% | 27,727 |