Skip to main content
logo
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-150.00 (-4.45%)
At close: Jun 5, 2026

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,340.003,395.003,220.003,220.003,220.00-4.45%15,986
Jun 4, 20263,340.003,495.003,340.003,370.003,370.00-1.75%7,698
Jun 2, 20263,470.003,500.003,340.003,430.003,430.00-1.15%31,138
Jun 1, 20263,705.003,705.003,340.003,470.003,470.00-7.10%82,625
May 29, 20263,770.003,820.003,635.003,735.003,735.00-1.58%46,007
May 28, 20263,840.003,880.003,675.003,795.003,795.00-1.17%62,495
May 27, 20263,905.003,965.003,765.003,840.003,840.00-1.92%52,773
May 26, 20263,960.004,000.003,910.003,915.003,915.00-0.63%11,566
May 22, 20263,985.004,050.003,910.003,940.003,940.00-1.13%32,877
May 21, 20263,825.003,995.003,825.003,985.003,985.003.37%18,908
May 20, 20263,900.003,965.003,715.003,855.003,855.00-1.15%63,954
May 19, 20263,875.004,025.003,875.003,900.003,900.00-0.64%16,478
May 18, 20264,000.004,100.003,885.003,925.003,925.00-1.75%20,132
May 15, 20264,090.004,175.003,945.003,995.003,995.00-2.92%40,421
May 14, 20264,165.004,165.004,100.004,115.004,115.00-0.12%19,309
May 13, 20264,250.004,250.004,100.004,120.004,120.00-3.06%31,817
May 12, 20264,300.004,375.004,200.004,250.004,250.00-1.51%30,682
May 11, 20264,420.004,420.004,300.004,315.004,315.00-2.38%35,642
May 8, 20264,360.004,515.004,350.004,420.004,420.001.38%18,484
May 7, 20264,480.004,490.004,360.004,360.004,360.00-2.90%41,762
May 6, 20264,565.004,600.004,480.004,490.004,490.00-1.64%48,581
May 4, 20264,730.004,730.004,540.004,565.004,565.00-0.11%34,691
Apr 30, 20264,675.004,735.004,570.004,570.004,570.00-2.14%31,309
Apr 29, 20264,745.004,745.004,610.004,670.004,670.000.76%50,132
Apr 28, 20264,760.004,830.004,605.004,635.004,635.00-0.54%101,136
Apr 27, 20264,665.004,695.004,600.004,660.004,660.00-0.11%59,210
Apr 24, 20264,540.004,720.004,520.004,665.004,665.002.75%66,334
Apr 23, 20264,660.004,675.004,505.004,540.004,540.00-2.58%73,500
Apr 22, 20264,560.004,800.004,450.004,660.004,660.002.64%194,858
Apr 21, 20264,355.004,805.004,355.004,540.004,540.004.01%512,737
Apr 20, 20264,380.004,395.004,315.004,365.004,365.00-0.34%24,439
Apr 17, 20264,410.004,435.004,350.004,380.004,380.000.34%16,504
Apr 16, 20264,340.004,400.004,340.004,365.004,365.000.69%20,104
Apr 15, 20264,400.004,400.004,290.004,335.004,335.000.12%34,925
Apr 14, 20264,240.004,345.004,240.004,330.004,330.001.64%30,035
Apr 13, 20264,230.004,275.004,190.004,260.004,260.000.59%29,804
Apr 10, 20264,155.004,235.004,115.004,235.004,235.003.04%27,780
Apr 9, 20264,160.004,180.004,110.004,110.004,110.00-1.20%11,344
Apr 8, 20264,165.004,175.004,100.004,160.004,160.000.36%40,907
Apr 7, 20264,155.004,215.004,105.004,145.004,145.00-0.24%24,886
Apr 6, 20264,145.004,215.004,100.004,155.004,155.000.36%11,294
Apr 3, 20264,100.004,275.004,100.004,140.004,140.000.85%20,270
Apr 2, 20264,280.004,340.004,090.004,105.004,105.00-3.18%50,894
Apr 1, 20264,215.004,335.004,210.004,240.004,240.000.59%47,014
Mar 31, 20264,255.004,355.004,195.004,215.004,215.00-1.75%27,526
Mar 30, 20264,295.004,295.004,160.004,290.004,290.00-1.61%38,865
Mar 27, 20264,400.004,400.004,250.004,360.004,360.00-0.91%73,234
Mar 26, 20264,140.004,525.004,065.004,400.004,400.006.93%474,647
Mar 25, 20264,080.004,135.004,070.004,115.004,115.000.73%14,299
Mar 24, 20264,070.004,095.004,020.004,085.004,085.002.25%12,214