KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 5,210.00
+10.00 (0.19%)
At close: Sep 18, 2025
KBG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5,220.00 | 5,310.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.76% | 57,552 |
| Aug 13, 2025 | 5,220.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 1.93% | 116,249 |
| Aug 12, 2025 | 5,330.00 | 5,340.00 | 5,140.00 | 5,170.00 | 5,170.00 | -2.45% | 123,867 |
| Aug 11, 2025 | 5,200.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.92% | 109,426 |
| Aug 8, 2025 | 5,220.00 | 5,340.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.19% | 90,771 |
| Aug 7, 2025 | 5,150.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,210.00 | 0.97% | 95,794 |
| Aug 6, 2025 | 5,300.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | -2.64% | 196,083 |
| Aug 5, 2025 | 5,530.00 | 5,590.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.85% | 334,289 |
| Aug 4, 2025 | 5,430.00 | 5,730.00 | 5,350.00 | 5,400.00 | 5,400.00 | -1.28% | 355,498 |
| Aug 1, 2025 | 5,370.00 | 5,770.00 | 5,270.00 | 5,470.00 | 5,470.00 | 2.24% | 1,157,463 |
| Jul 31, 2025 | 5,160.00 | 6,340.00 | 5,140.00 | 5,350.00 | 5,350.00 | 3.88% | 5,646,304 |
| Jul 30, 2025 | 5,270.00 | 5,510.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.65% | 383,975 |
| Jul 29, 2025 | 5,060.00 | 5,700.00 | 4,980.00 | 5,290.00 | 5,290.00 | 4.55% | 2,919,050 |
| Jul 28, 2025 | 5,020.00 | 5,395.00 | 4,865.00 | 5,060.00 | 5,060.00 | 1.20% | 536,461 |
| Jul 25, 2025 | 5,040.00 | 5,270.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.96% | 414,425 |
| Jul 24, 2025 | 4,740.00 | 5,880.00 | 4,740.00 | 5,100.00 | 5,100.00 | 6.81% | 3,404,093 |
| Jul 23, 2025 | 4,850.00 | 4,860.00 | 4,730.00 | 4,775.00 | 4,775.00 | -1.65% | 96,785 |
| Jul 22, 2025 | 4,995.00 | 5,220.00 | 4,840.00 | 4,855.00 | 4,855.00 | -2.80% | 313,733 |
| Jul 21, 2025 | 4,665.00 | 5,420.00 | 4,555.00 | 4,995.00 | 4,995.00 | 8.59% | 3,020,137 |
| Jul 18, 2025 | 4,470.00 | 5,180.00 | 4,470.00 | 4,600.00 | 4,600.00 | 2.00% | 1,075,772 |
| Jul 17, 2025 | 4,480.00 | 4,510.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.11% | 15,475 |
| Jul 16, 2025 | 4,520.00 | 4,520.00 | 4,475.00 | 4,515.00 | 4,515.00 | -0.11% | 5,508 |
| Jul 15, 2025 | 4,520.00 | 4,540.00 | 4,490.00 | 4,520.00 | 4,520.00 | -0.44% | 13,585 |
| Jul 14, 2025 | 4,555.00 | 4,555.00 | 4,500.00 | 4,540.00 | 4,540.00 | - | 9,986 |
| Jul 11, 2025 | 4,525.00 | 4,545.00 | 4,500.00 | 4,540.00 | 4,540.00 | - | 21,428 |