Skip to main content
logo
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
-45.00 (-1.63%)
At close: Oct 2, 2026

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,710.002,750.002,705.002,720.002,720.00-1.63%9,916
Oct 1, 20262,670.002,765.002,615.002,765.002,765.003.56%10,255
Sep 30, 20262,690.002,705.002,645.002,670.002,670.00-0.74%7,703
Sep 29, 20262,750.002,755.002,670.002,690.002,690.00-2.18%16,493
Sep 28, 20262,770.002,780.002,740.002,750.002,750.00-0.72%5,243
Sep 23, 20262,800.002,800.002,710.002,770.002,770.000.91%2,992
Sep 22, 20262,715.002,775.002,715.002,745.002,745.00-0.18%3,337
Sep 21, 20262,745.002,750.002,695.002,750.002,750.000.36%2,990
Sep 18, 20262,780.002,785.002,720.002,740.002,740.000.37%5,034
Sep 17, 20262,715.002,840.002,710.002,730.002,730.000.74%7,942
Sep 16, 20262,815.002,815.002,710.002,710.002,710.00-0.37%3,776
Sep 15, 20262,700.002,745.002,700.002,720.002,720.001.12%2,614
Sep 14, 20262,750.002,750.002,655.002,690.002,690.00-0.19%12,408
Sep 11, 20262,740.002,780.002,680.002,695.002,695.00-1.10%13,347
Sep 10, 20262,795.002,920.002,705.002,725.002,725.00-2.50%11,386
Sep 9, 20262,770.002,850.002,770.002,795.002,795.00-3,591
Sep 8, 20262,875.002,875.002,785.002,795.002,795.00-0.71%6,459
Sep 7, 20262,870.002,870.002,810.002,815.002,815.00-0.53%2,180
Sep 4, 20262,825.002,870.002,810.002,830.002,830.000.18%6,915
Sep 3, 20262,825.002,825.002,810.002,825.002,825.00-2,321
Sep 2, 20262,830.002,840.002,815.002,825.002,825.00-1,742
Sep 1, 20262,840.002,840.002,820.002,825.002,825.00-0.18%3,047
Aug 31, 20262,835.002,910.002,825.002,830.002,830.00-2.75%4,113
Aug 28, 20262,910.002,910.002,810.002,910.002,910.000.52%7,337
Aug 27, 20262,860.002,895.002,805.002,895.002,895.002.48%7,544
Aug 26, 20262,890.002,890.002,795.002,825.002,825.000.71%10,666
Aug 25, 20262,810.002,860.002,800.002,805.002,805.00-1.75%5,384
Aug 24, 20263,000.003,000.002,825.002,855.002,855.00-1.55%4,172
Aug 21, 20262,860.002,935.002,800.002,900.002,900.001.40%9,919
Aug 20, 20262,805.002,860.002,800.002,860.002,860.001.96%5,221
Aug 19, 20262,920.002,950.002,800.002,805.002,805.00-4.92%13,621
Aug 18, 20263,070.003,070.002,950.002,950.002,950.00-1.34%18,325
Aug 14, 20263,030.003,030.002,960.002,990.002,990.000.17%6,227
Aug 13, 20263,035.003,055.002,960.002,985.002,985.00-0.67%9,770
Aug 12, 20263,100.003,100.002,960.003,005.003,005.000.17%6,730
Aug 11, 20263,020.003,040.002,970.003,000.003,000.00-1.64%8,498
Aug 10, 20263,010.003,080.002,925.003,050.003,050.002.52%9,463
Aug 7, 20262,890.002,990.002,880.002,975.002,975.003.30%15,950
Aug 6, 20262,835.002,900.002,815.002,880.002,880.001.59%9,712
Aug 5, 20262,835.002,900.002,795.002,835.002,835.000.18%7,178
Aug 4, 20262,765.002,830.002,765.002,830.002,830.000.71%5,945
Aug 3, 20262,780.002,840.002,745.002,810.002,810.002.37%13,885
Jul 31, 20262,630.002,750.002,630.002,745.002,745.002.43%9,827
Jul 30, 20262,550.002,720.002,545.002,680.002,680.003.28%22,763
Jul 29, 20262,820.002,875.002,595.002,595.002,595.00-9.90%54,329
Jul 28, 20262,820.002,940.002,820.002,880.002,880.00-1.54%15,217
Jul 27, 20262,925.002,935.002,905.002,925.002,925.00-3,229
Jul 24, 20262,970.002,970.002,870.002,925.002,925.00-0.51%7,294
Jul 23, 20262,915.002,970.002,905.002,940.002,940.000.68%7,914
Jul 22, 20262,870.002,980.002,850.002,920.002,920.001.04%5,423