Skip to main content
logo
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,630.00
-85.00 (-1.80%)
At close: Jan 30, 2026

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,735.004,735.004,590.004,630.004,630.00-1.80%45,357
Jan 29, 20264,765.004,765.004,625.004,715.004,715.001.07%40,516
Jan 28, 20264,660.004,725.004,620.004,665.004,665.00-0.11%62,359
Jan 27, 20264,600.004,715.004,600.004,670.004,670.00-0.21%37,388
Jan 26, 20264,680.004,740.004,560.004,680.004,680.002.30%80,847
Jan 23, 20264,650.004,690.004,525.004,575.004,575.00-0.11%39,763
Jan 22, 20264,380.004,750.004,380.004,580.004,580.004.69%179,194
Jan 21, 20264,400.004,405.004,270.004,375.004,375.00-0.57%22,834
Jan 20, 20264,450.004,450.004,325.004,400.004,400.000.11%27,971
Jan 19, 20264,330.004,450.004,260.004,395.004,395.001.50%50,747
Jan 16, 20264,365.004,450.004,320.004,330.004,330.00-0.80%30,781
Jan 15, 20264,365.004,415.004,315.004,365.004,365.00-0.80%25,184
Jan 14, 20264,430.004,460.004,355.004,400.004,400.00-0.68%9,584
Jan 13, 20264,355.004,430.004,355.004,430.004,430.001.03%17,145
Jan 12, 20264,325.004,425.004,325.004,385.004,385.001.27%27,727
Jan 9, 20264,330.004,395.004,315.004,330.004,330.00-0.12%27,145
Jan 8, 20264,450.004,490.004,330.004,335.004,335.00-3.45%41,738
Jan 7, 20264,470.004,505.004,445.004,490.004,490.000.45%28,340
Jan 6, 20264,395.004,510.004,305.004,470.004,470.001.59%35,982
Jan 5, 20264,395.004,435.004,335.004,400.004,400.000.11%32,776
Jan 2, 20264,440.004,440.004,335.004,395.004,395.00-0.11%18,414
Dec 30, 20254,330.004,410.004,305.004,400.004,400.00-0.23%19,717
Dec 29, 20254,375.004,445.004,350.004,410.004,410.00-0.23%9,705
Dec 26, 20254,400.004,470.004,390.004,420.004,345.000.45%14,483
Dec 24, 20254,495.004,500.004,395.004,400.004,325.34-2.11%25,987
Dec 23, 20254,530.004,565.004,435.004,495.004,418.73-0.66%17,035
Dec 22, 20254,510.004,570.004,505.004,525.004,448.22-0.11%11,552
Dec 19, 20254,495.004,530.004,395.004,530.004,453.132.72%16,377
Dec 18, 20254,455.004,485.004,400.004,410.004,335.17-1.01%22,233
Dec 17, 20254,520.004,575.004,455.004,455.004,379.41-1.44%19,327
Dec 16, 20254,600.004,615.004,500.004,520.004,443.30-1.85%24,007
Dec 15, 20254,670.004,670.004,600.004,605.004,526.86-0.75%11,820
Dec 12, 20254,630.004,690.004,600.004,640.004,561.270.22%25,234
Dec 11, 20254,660.004,730.004,605.004,630.004,551.44-0.86%25,323
Dec 10, 20254,620.004,775.004,620.004,670.004,590.760.97%40,082
Dec 9, 20254,645.004,740.004,605.004,625.004,546.52-1.91%20,211
Dec 8, 20254,470.004,800.004,470.004,715.004,634.994.20%51,179
Dec 5, 20254,565.004,580.004,485.004,525.004,448.22-0.88%20,868
Dec 4, 20254,585.004,615.004,455.004,565.004,487.54-0.76%28,439
Dec 3, 20254,580.004,695.004,580.004,600.004,521.95-23,293
Dec 2, 20254,680.004,700.004,570.004,600.004,521.95-1.18%25,855
Dec 1, 20254,565.004,740.004,565.004,655.004,576.012.08%22,052
Nov 28, 20254,460.004,600.004,460.004,560.004,482.621.45%19,886
Nov 27, 20254,480.004,555.004,425.004,495.004,418.73-0.44%24,025
Nov 26, 20254,385.004,525.004,385.004,515.004,438.392.96%15,485
Nov 25, 20254,420.004,500.004,385.004,385.004,310.59-0.79%18,243
Nov 24, 20254,450.004,540.004,345.004,420.004,345.00-0.67%33,303
Nov 21, 20254,620.004,620.004,435.004,450.004,374.49-4.40%48,085
Nov 20, 20254,600.004,700.004,595.004,655.004,576.01-0.43%49,719
Nov 19, 20254,695.004,800.004,590.004,675.004,595.67-0.85%20,918