KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 4,525.00
-40.00 (-0.88%)
At close: Dec 5, 2025
KBG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,565.00 | 4,580.00 | 4,485.00 | 4,525.00 | 4,525.00 | -0.88% | 20,830 |
| Dec 4, 2025 | 4,585.00 | 4,615.00 | 4,455.00 | 4,565.00 | 4,565.00 | -0.76% | 28,439 |
| Dec 3, 2025 | 4,580.00 | 4,695.00 | 4,580.00 | 4,600.00 | 4,600.00 | - | 23,254 |
| Dec 2, 2025 | 4,680.00 | 4,700.00 | 4,570.00 | 4,600.00 | 4,600.00 | -1.18% | 25,855 |
| Dec 1, 2025 | 4,565.00 | 4,740.00 | 4,565.00 | 4,655.00 | 4,655.00 | 2.08% | 22,052 |
| Nov 28, 2025 | 4,460.00 | 4,600.00 | 4,460.00 | 4,560.00 | 4,560.00 | 1.45% | 19,886 |
| Nov 27, 2025 | 4,480.00 | 4,555.00 | 4,425.00 | 4,495.00 | 4,495.00 | -0.44% | 24,025 |
| Nov 26, 2025 | 4,385.00 | 4,525.00 | 4,385.00 | 4,515.00 | 4,515.00 | 2.96% | 15,285 |
| Nov 25, 2025 | 4,420.00 | 4,500.00 | 4,385.00 | 4,385.00 | 4,385.00 | -0.79% | 18,243 |
| Nov 24, 2025 | 4,450.00 | 4,540.00 | 4,345.00 | 4,420.00 | 4,420.00 | -0.67% | 33,283 |
| Nov 21, 2025 | 4,620.00 | 4,620.00 | 4,435.00 | 4,450.00 | 4,450.00 | -4.40% | 47,627 |
| Nov 20, 2025 | 4,600.00 | 4,700.00 | 4,595.00 | 4,655.00 | 4,655.00 | -0.43% | 49,440 |
| Nov 19, 2025 | 4,695.00 | 4,800.00 | 4,590.00 | 4,675.00 | 4,675.00 | -0.85% | 20,918 |
| Nov 18, 2025 | 4,905.00 | 4,985.00 | 4,700.00 | 4,715.00 | 4,715.00 | -2.58% | 34,371 |
| Nov 17, 2025 | 4,955.00 | 4,965.00 | 4,800.00 | 4,840.00 | 4,840.00 | -2.22% | 44,472 |
| Nov 14, 2025 | 5,060.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,950.00 | -3.13% | 23,342 |
| Nov 13, 2025 | 5,110.00 | 5,440.00 | 5,050.00 | 5,110.00 | 5,110.00 | - | 82,452 |
| Nov 12, 2025 | 5,040.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,110.00 | 0.59% | 15,314 |
| Nov 11, 2025 | 5,000.00 | 5,240.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.60% | 59,113 |
| Nov 10, 2025 | 4,795.00 | 5,010.00 | 4,755.00 | 5,000.00 | 5,000.00 | 3.95% | 24,457 |
| Nov 7, 2025 | 4,925.00 | 4,990.00 | 4,770.00 | 4,810.00 | 4,810.00 | -4.18% | 89,144 |
| Nov 6, 2025 | 5,180.00 | 5,180.00 | 4,910.00 | 5,020.00 | 5,020.00 | -0.99% | 36,895 |
| Nov 5, 2025 | 5,140.00 | 5,140.00 | 4,865.00 | 5,070.00 | 5,070.00 | -1.36% | 81,502 |
| Nov 4, 2025 | 5,230.00 | 5,340.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.15% | 81,731 |
| Nov 3, 2025 | 5,190.00 | 5,290.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.38% | 59,518 |
| Oct 31, 2025 | 5,200.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 54,036 |
| 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 |