KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 4,570.00
-100.00 (-2.14%)
At close: Apr 30, 2026
KBG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,675.00 | 4,735.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.14% | 30,916 |
| Apr 29, 2026 | 4,745.00 | 4,745.00 | 4,610.00 | 4,670.00 | 4,670.00 | 0.76% | 49,814 |
| Apr 28, 2026 | 4,760.00 | 4,830.00 | 4,605.00 | 4,635.00 | 4,635.00 | -0.54% | 100,749 |
| Apr 27, 2026 | 4,665.00 | 4,695.00 | 4,600.00 | 4,660.00 | 4,660.00 | -0.11% | 59,210 |
| Apr 24, 2026 | 4,540.00 | 4,720.00 | 4,520.00 | 4,665.00 | 4,665.00 | 2.75% | 66,284 |
| Apr 23, 2026 | 4,660.00 | 4,675.00 | 4,505.00 | 4,540.00 | 4,540.00 | -2.58% | 73,500 |
| Apr 22, 2026 | 4,560.00 | 4,800.00 | 4,450.00 | 4,660.00 | 4,660.00 | 2.64% | 194,536 |
| Apr 21, 2026 | 4,355.00 | 4,805.00 | 4,355.00 | 4,540.00 | 4,540.00 | 4.01% | 512,737 |
| Apr 20, 2026 | 4,380.00 | 4,395.00 | 4,315.00 | 4,365.00 | 4,365.00 | -0.34% | 24,412 |
| Apr 17, 2026 | 4,410.00 | 4,435.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.34% | 16,484 |
| Apr 16, 2026 | 4,340.00 | 4,400.00 | 4,340.00 | 4,365.00 | 4,365.00 | 0.69% | 20,104 |
| Apr 15, 2026 | 4,400.00 | 4,400.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.12% | 34,924 |
| Apr 14, 2026 | 4,240.00 | 4,345.00 | 4,240.00 | 4,330.00 | 4,330.00 | 1.64% | 30,032 |
| Apr 13, 2026 | 4,230.00 | 4,275.00 | 4,190.00 | 4,260.00 | 4,260.00 | 0.59% | 29,786 |
| Apr 10, 2026 | 4,155.00 | 4,235.00 | 4,115.00 | 4,235.00 | 4,235.00 | 3.04% | 27,716 |
| Apr 9, 2026 | 4,160.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.20% | 11,225 |
| Apr 8, 2026 | 4,165.00 | 4,175.00 | 4,100.00 | 4,160.00 | 4,160.00 | 0.36% | 40,877 |
| Apr 7, 2026 | 4,155.00 | 4,215.00 | 4,105.00 | 4,145.00 | 4,145.00 | -0.24% | 24,886 |
| Apr 6, 2026 | 4,145.00 | 4,215.00 | 4,100.00 | 4,155.00 | 4,155.00 | 0.36% | 11,294 |
| Apr 3, 2026 | 4,100.00 | 4,275.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.85% | 20,267 |
| Apr 2, 2026 | 4,280.00 | 4,340.00 | 4,090.00 | 4,105.00 | 4,105.00 | -3.18% | 50,890 |
| Apr 1, 2026 | 4,215.00 | 4,335.00 | 4,210.00 | 4,240.00 | 4,240.00 | 0.59% | 47,012 |
| Mar 31, 2026 | 4,255.00 | 4,355.00 | 4,195.00 | 4,215.00 | 4,215.00 | -1.75% | 27,392 |
| Mar 30, 2026 | 4,295.00 | 4,295.00 | 4,160.00 | 4,290.00 | 4,290.00 | -1.61% | 37,661 |
| Mar 27, 2026 | 4,400.00 | 4,400.00 | 4,250.00 | 4,360.00 | 4,360.00 | -0.91% | 72,482 |
| Mar 26, 2026 | 4,140.00 | 4,525.00 | 4,065.00 | 4,400.00 | 4,400.00 | 6.93% | 473,093 |
| Mar 25, 2026 | 4,080.00 | 4,135.00 | 4,070.00 | 4,115.00 | 4,115.00 | 0.73% | 14,283 |
| Mar 24, 2026 | 4,070.00 | 4,095.00 | 4,020.00 | 4,085.00 | 4,085.00 | 2.25% | 12,214 |
| Mar 23, 2026 | 4,110.00 | 4,115.00 | 3,995.00 | 3,995.00 | 3,995.00 | -2.80% | 15,967 |
| Mar 20, 2026 | 4,090.00 | 4,245.00 | 4,085.00 | 4,110.00 | 4,110.00 | 0.49% | 12,343 |
| Mar 19, 2026 | 4,180.00 | 4,180.00 | 4,055.00 | 4,090.00 | 4,090.00 | -2.04% | 12,500 |
| Mar 18, 2026 | 4,130.00 | 4,210.00 | 4,090.00 | 4,175.00 | 4,175.00 | 1.71% | 22,711 |
| Mar 17, 2026 | 4,070.00 | 4,475.00 | 3,975.00 | 4,105.00 | 4,105.00 | 0.74% | 339,383 |
| Mar 16, 2026 | 4,105.00 | 4,140.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.73% | 8,324 |
| Mar 13, 2026 | 4,035.00 | 4,125.00 | 3,995.00 | 4,105.00 | 4,105.00 | 1.73% | 6,087 |
| Mar 12, 2026 | 4,035.00 | 4,180.00 | 4,030.00 | 4,035.00 | 4,035.00 | 0.12% | 5,962 |
| Mar 11, 2026 | 4,030.00 | 4,150.00 | 4,025.00 | 4,030.00 | 4,030.00 | - | 17,177 |
| Mar 10, 2026 | 4,050.00 | 4,130.00 | 4,010.00 | 4,030.00 | 4,030.00 | 0.50% | 14,159 |
| Mar 9, 2026 | 4,200.00 | 4,200.00 | 3,935.00 | 4,010.00 | 4,010.00 | -4.52% | 31,941 |
| Mar 6, 2026 | 3,900.00 | 4,210.00 | 3,900.00 | 4,200.00 | 4,200.00 | 7.69% | 44,392 |
| Mar 5, 2026 | 3,805.00 | 3,995.00 | 3,805.00 | 3,900.00 | 3,900.00 | 2.50% | 49,836 |
| Mar 4, 2026 | 4,110.00 | 4,125.00 | 3,755.00 | 3,805.00 | 3,805.00 | -7.76% | 101,529 |
| Mar 3, 2026 | 4,250.00 | 4,350.00 | 4,115.00 | 4,125.00 | 4,125.00 | -3.73% | 78,494 |
| Feb 27, 2026 | 4,345.00 | 4,350.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.61% | 41,294 |
| Feb 26, 2026 | 4,450.00 | 4,475.00 | 4,350.00 | 4,355.00 | 4,355.00 | -2.13% | 69,425 |
| Feb 25, 2026 | 4,400.00 | 4,495.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.14% | 28,588 |
| Feb 24, 2026 | 4,425.00 | 4,490.00 | 4,395.00 | 4,400.00 | 4,400.00 | -0.56% | 29,583 |
| Feb 23, 2026 | 4,380.00 | 4,425.00 | 4,360.00 | 4,425.00 | 4,425.00 | 1.03% | 37,123 |
| Feb 20, 2026 | 4,380.00 | 4,435.00 | 4,360.00 | 4,380.00 | 4,380.00 | - | 18,810 |
| Feb 19, 2026 | 4,380.00 | 4,495.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.11% | 44,671 |