Skip to main content
logo
KBG Corp. (KOSDAQ:318000)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
0.00 (0.00%)
At close: Sep 3, 2026

KBG Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,820.002,965.002,820.002,890.002,890.000.87%11,473
Jul 20, 20262,855.002,920.002,825.002,865.002,865.00-2.05%6,741
Jul 16, 20262,930.003,040.002,920.002,925.002,925.000.17%6,533
Jul 15, 20262,915.003,100.002,855.002,920.002,920.000.17%10,568
Jul 14, 20262,995.002,995.002,825.002,915.002,915.00-0.68%18,879
Jul 13, 20263,080.003,145.002,915.002,935.002,935.00-4.71%12,731
Jul 10, 20262,960.003,110.002,960.003,080.003,080.002.33%6,120
Jul 9, 20262,900.003,020.002,900.003,010.003,010.000.67%8,431
Jul 8, 20263,020.003,100.002,930.002,990.002,990.00-0.99%20,026
Jul 7, 20262,920.003,145.002,920.003,020.003,020.00-3.36%14,833
Jul 6, 20263,065.003,130.002,970.003,125.003,125.002.12%5,186
Jul 3, 20262,865.003,070.002,865.003,060.003,060.006.25%20,037
Jul 2, 20262,995.003,035.002,880.002,880.002,880.00-4.64%15,575
Jul 1, 20262,895.003,100.002,895.003,020.003,020.004.32%11,008
Jun 30, 20262,950.003,010.002,895.002,895.002,895.00-2.53%10,653
Jun 29, 20262,810.002,995.002,810.002,970.002,970.004.76%7,451
Jun 26, 20262,995.003,050.002,815.002,835.002,835.00-5.34%30,374
Jun 25, 20262,905.003,070.002,855.002,995.002,995.00-2.60%26,803
Jun 24, 20262,945.003,100.002,920.003,075.003,075.004.41%12,720