KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 2,890.00
+25.00 (0.87%)
At close: Jul 21, 2026
KBG Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,855.00 | 2,920.00 | 2,825.00 | 2,865.00 | 2,865.00 | -2.05% | 6,741 |
| Jul 16, 2026 | 2,930.00 | 3,040.00 | 2,920.00 | 2,925.00 | 2,925.00 | 0.17% | 6,533 |
| Jul 15, 2026 | 2,915.00 | 3,100.00 | 2,855.00 | 2,920.00 | 2,920.00 | 0.17% | 10,568 |
| Jul 14, 2026 | 2,995.00 | 2,995.00 | 2,825.00 | 2,915.00 | 2,915.00 | -0.68% | 18,879 |
| Jul 13, 2026 | 3,080.00 | 3,145.00 | 2,915.00 | 2,935.00 | 2,935.00 | -4.71% | 12,731 |
| Jul 10, 2026 | 2,960.00 | 3,110.00 | 2,960.00 | 3,080.00 | 3,080.00 | 2.33% | 6,120 |
| Jul 9, 2026 | 2,900.00 | 3,020.00 | 2,900.00 | 3,010.00 | 3,010.00 | 0.67% | 8,431 |
| Jul 8, 2026 | 3,020.00 | 3,100.00 | 2,930.00 | 2,990.00 | 2,990.00 | -0.99% | 20,026 |
| Jul 7, 2026 | 2,920.00 | 3,145.00 | 2,920.00 | 3,020.00 | 3,020.00 | -3.36% | 14,833 |
| Jul 6, 2026 | 3,065.00 | 3,130.00 | 2,970.00 | 3,125.00 | 3,125.00 | 2.12% | 5,186 |
| Jul 3, 2026 | 2,865.00 | 3,070.00 | 2,865.00 | 3,060.00 | 3,060.00 | 6.25% | 20,037 |
| Jul 2, 2026 | 2,995.00 | 3,035.00 | 2,880.00 | 2,880.00 | 2,880.00 | -4.64% | 15,575 |
| Jul 1, 2026 | 2,895.00 | 3,100.00 | 2,895.00 | 3,020.00 | 3,020.00 | 4.32% | 11,008 |
| Jun 30, 2026 | 2,950.00 | 3,010.00 | 2,895.00 | 2,895.00 | 2,895.00 | -2.53% | 10,653 |
| Jun 29, 2026 | 2,810.00 | 2,995.00 | 2,810.00 | 2,970.00 | 2,970.00 | 4.76% | 7,451 |
| Jun 26, 2026 | 2,995.00 | 3,050.00 | 2,815.00 | 2,835.00 | 2,835.00 | -5.34% | 30,374 |
| Jun 25, 2026 | 2,905.00 | 3,070.00 | 2,855.00 | 2,995.00 | 2,995.00 | -2.60% | 26,803 |
| Jun 24, 2026 | 2,945.00 | 3,100.00 | 2,920.00 | 3,075.00 | 3,075.00 | 4.41% | 12,720 |
| Jun 23, 2026 | 3,145.00 | 3,280.00 | 2,840.00 | 2,945.00 | 2,945.00 | -6.36% | 30,573 |
| Jun 22, 2026 | 3,255.00 | 3,305.00 | 3,090.00 | 3,145.00 | 3,145.00 | -4.12% | 12,098 |
| Jun 19, 2026 | 3,400.00 | 3,400.00 | 3,185.00 | 3,280.00 | 3,280.00 | -3.10% | 23,501 |
| Jun 18, 2026 | 3,500.00 | 3,500.00 | 3,280.00 | 3,385.00 | 3,385.00 | -1.88% | 15,946 |
| Jun 17, 2026 | 3,435.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 0.44% | 8,587 |
| Jun 16, 2026 | 3,475.00 | 3,475.00 | 3,295.00 | 3,435.00 | 3,435.00 | 1.63% | 9,137 |
| Jun 15, 2026 | 3,370.00 | 3,500.00 | 3,360.00 | 3,380.00 | 3,380.00 | 0.30% | 9,040 |
| Jun 12, 2026 | 3,225.00 | 3,530.00 | 3,225.00 | 3,370.00 | 3,370.00 | 2.59% | 14,193 |
| Jun 11, 2026 | 3,050.00 | 3,300.00 | 3,050.00 | 3,285.00 | 3,285.00 | 2.66% | 8,780 |
| Jun 10, 2026 | 3,080.00 | 3,300.00 | 3,080.00 | 3,200.00 | 3,200.00 | -1.39% | 24,808 |
| Jun 9, 2026 | 3,045.00 | 3,345.00 | 3,045.00 | 3,245.00 | 3,245.00 | 6.57% | 18,515 |
| Jun 8, 2026 | 3,220.00 | 3,220.00 | 3,030.00 | 3,045.00 | 3,045.00 | -5.43% | 46,440 |
| Jun 5, 2026 | 3,340.00 | 3,395.00 | 3,220.00 | 3,220.00 | 3,220.00 | -4.45% | 15,986 |
| Jun 4, 2026 | 3,340.00 | 3,495.00 | 3,340.00 | 3,370.00 | 3,370.00 | -1.75% | 7,698 |
| Jun 2, 2026 | 3,470.00 | 3,500.00 | 3,340.00 | 3,430.00 | 3,430.00 | -1.15% | 31,138 |
| Jun 1, 2026 | 3,705.00 | 3,705.00 | 3,340.00 | 3,470.00 | 3,470.00 | -7.10% | 82,625 |
| May 29, 2026 | 3,770.00 | 3,820.00 | 3,635.00 | 3,735.00 | 3,735.00 | -1.58% | 46,007 |
| May 28, 2026 | 3,840.00 | 3,880.00 | 3,675.00 | 3,795.00 | 3,795.00 | -1.17% | 62,495 |
| May 27, 2026 | 3,905.00 | 3,965.00 | 3,765.00 | 3,840.00 | 3,840.00 | -1.92% | 52,773 |
| May 26, 2026 | 3,960.00 | 4,000.00 | 3,910.00 | 3,915.00 | 3,915.00 | -0.63% | 11,566 |
| May 22, 2026 | 3,985.00 | 4,050.00 | 3,910.00 | 3,940.00 | 3,940.00 | -1.13% | 32,877 |
| May 21, 2026 | 3,825.00 | 3,995.00 | 3,825.00 | 3,985.00 | 3,985.00 | 3.37% | 18,908 |
| May 20, 2026 | 3,900.00 | 3,965.00 | 3,715.00 | 3,855.00 | 3,855.00 | -1.15% | 63,954 |
| May 19, 2026 | 3,875.00 | 4,025.00 | 3,875.00 | 3,900.00 | 3,900.00 | -0.64% | 16,478 |
| May 18, 2026 | 4,000.00 | 4,100.00 | 3,885.00 | 3,925.00 | 3,925.00 | -1.75% | 20,132 |
| May 15, 2026 | 4,090.00 | 4,175.00 | 3,945.00 | 3,995.00 | 3,995.00 | -2.92% | 40,421 |
| May 14, 2026 | 4,165.00 | 4,165.00 | 4,100.00 | 4,115.00 | 4,115.00 | -0.12% | 19,309 |
| May 13, 2026 | 4,250.00 | 4,250.00 | 4,100.00 | 4,120.00 | 4,120.00 | -3.06% | 31,817 |
| May 12, 2026 | 4,300.00 | 4,375.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.51% | 30,682 |
| May 11, 2026 | 4,420.00 | 4,420.00 | 4,300.00 | 4,315.00 | 4,315.00 | -2.38% | 35,642 |
| May 8, 2026 | 4,360.00 | 4,515.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1.38% | 18,484 |
| May 7, 2026 | 4,480.00 | 4,490.00 | 4,360.00 | 4,360.00 | 4,360.00 | -2.90% | 41,762 |