Skip to main content
logo
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,355.00
-95.00 (-2.13%)
At close: Feb 26, 2026

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,345.004,350.004,285.004,285.004,285.00-1.61%41,294
Feb 26, 20264,450.004,475.004,350.004,355.004,355.00-2.13%69,425
Feb 25, 20264,400.004,495.004,385.004,450.004,450.001.14%28,588
Feb 24, 20264,425.004,490.004,395.004,400.004,400.00-0.56%29,583
Feb 23, 20264,380.004,425.004,360.004,425.004,425.001.03%37,123
Feb 20, 20264,380.004,435.004,360.004,380.004,380.00-18,810
Feb 19, 20264,380.004,495.004,350.004,380.004,380.000.11%44,671
Feb 13, 20264,430.004,430.004,360.004,375.004,375.00-1.69%23,204
Feb 12, 20264,510.004,510.004,425.004,450.004,450.00-1.44%42,861
Feb 11, 20264,600.004,600.004,415.004,515.004,515.00-0.44%10,465
Feb 10, 20264,485.004,595.004,485.004,535.004,535.000.11%26,694
Feb 9, 20264,355.004,605.004,350.004,530.004,530.004.14%56,316
Feb 6, 20264,480.004,480.004,230.004,350.004,350.00-3.44%100,386
Feb 5, 20264,600.004,600.004,480.004,505.004,505.00-1.74%27,645
Feb 4, 20264,500.004,595.004,485.004,585.004,585.001.89%30,382
Feb 3, 20264,460.004,515.004,430.004,500.004,500.001.12%19,398
Feb 2, 20264,595.004,620.004,435.004,450.004,450.00-3.89%38,827
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