KBG Corp. (KOSDAQ:318000)
South Korea · Delayed Price · Currency is KRW 3,000.00
-50.00 (-1.64%)
At close: Aug 11, 2026
KBG Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,020.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | -1.64% | 8,498 |
| Aug 10, 2026 | 3,010.00 | 3,080.00 | 2,925.00 | 3,050.00 | 3,050.00 | 2.52% | 9,463 |
| Aug 7, 2026 | 2,890.00 | 2,990.00 | 2,880.00 | 2,975.00 | 2,975.00 | 3.30% | 15,950 |
| Aug 6, 2026 | 2,835.00 | 2,900.00 | 2,815.00 | 2,880.00 | 2,880.00 | 1.59% | 9,712 |
| Aug 5, 2026 | 2,835.00 | 2,900.00 | 2,795.00 | 2,835.00 | 2,835.00 | 0.18% | 7,178 |
| Aug 4, 2026 | 2,765.00 | 2,830.00 | 2,765.00 | 2,830.00 | 2,830.00 | 0.71% | 5,945 |
| Aug 3, 2026 | 2,780.00 | 2,840.00 | 2,745.00 | 2,810.00 | 2,810.00 | 2.37% | 13,885 |
| Jul 31, 2026 | 2,630.00 | 2,750.00 | 2,630.00 | 2,745.00 | 2,745.00 | 2.43% | 9,827 |
| Jul 30, 2026 | 2,550.00 | 2,720.00 | 2,545.00 | 2,680.00 | 2,680.00 | 3.28% | 22,763 |
| Jul 29, 2026 | 2,820.00 | 2,875.00 | 2,595.00 | 2,595.00 | 2,595.00 | -9.90% | 54,329 |
| Jul 28, 2026 | 2,820.00 | 2,940.00 | 2,820.00 | 2,880.00 | 2,880.00 | -1.54% | 15,217 |
| Jul 27, 2026 | 2,925.00 | 2,935.00 | 2,905.00 | 2,925.00 | 2,925.00 | - | 3,229 |
| Jul 24, 2026 | 2,970.00 | 2,970.00 | 2,870.00 | 2,925.00 | 2,925.00 | -0.51% | 7,294 |
| Jul 23, 2026 | 2,915.00 | 2,970.00 | 2,905.00 | 2,940.00 | 2,940.00 | 0.68% | 7,914 |
| Jul 22, 2026 | 2,870.00 | 2,980.00 | 2,850.00 | 2,920.00 | 2,920.00 | 1.04% | 5,423 |
| Jul 21, 2026 | 2,820.00 | 2,965.00 | 2,820.00 | 2,890.00 | 2,890.00 | 0.87% | 11,473 |
| 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 |