Skip to main content
logo
KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-15.00 (-0.51%)
At close: Mar 31, 2026

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,965.003,040.002,900.002,950.002,950.000.51%42,136
Mar 31, 20262,920.003,010.002,865.002,935.002,935.00-0.51%23,144
Mar 30, 20262,960.002,985.002,850.002,950.002,950.00-1.50%39,508
Mar 27, 20262,865.003,060.002,750.002,995.002,995.005.09%107,326
Mar 26, 20262,800.002,870.002,750.002,850.002,850.00-0.70%52,930
Mar 25, 20262,815.002,900.002,790.002,870.002,870.001.95%28,032
Mar 24, 20262,950.002,950.002,690.002,815.002,815.001.08%51,758
Mar 23, 20262,880.002,880.002,765.002,785.002,785.00-4.30%51,061
Mar 20, 20262,885.002,965.002,855.002,910.002,910.001.04%44,044
Mar 19, 20263,000.003,000.002,850.002,880.002,880.00-4.00%72,111
Mar 18, 20263,080.003,120.002,975.003,000.003,000.00-2.60%62,308
Mar 17, 20263,130.003,135.003,000.003,080.003,080.000.33%48,750
Mar 16, 20263,100.003,120.003,000.003,070.003,070.00-45,632
Mar 13, 20263,015.003,180.002,820.003,070.003,070.001.82%87,897
Mar 12, 20262,960.003,070.002,820.003,015.003,015.001.86%48,658
Mar 11, 20262,800.003,000.002,740.002,960.002,960.005.71%106,061
Mar 10, 20262,805.002,850.002,715.002,800.002,800.001.08%76,925
Mar 9, 20262,870.002,875.002,625.002,770.002,770.00-4.81%54,373
Mar 6, 20262,860.002,995.002,795.002,910.002,910.001.75%51,677
Mar 5, 20262,650.002,875.002,650.002,860.002,860.0014.40%62,710
Mar 4, 20262,795.002,895.002,500.002,500.002,500.00-16.67%180,271
Mar 3, 20263,030.003,105.003,000.003,000.003,000.00-3.69%114,833
Feb 27, 20263,145.003,200.002,995.003,115.003,115.00-0.95%119,398
Feb 26, 20263,230.003,285.003,110.003,145.003,145.00-3.68%130,202
Feb 25, 20263,240.003,280.003,205.003,265.003,265.000.77%77,414
Feb 24, 20263,205.003,280.003,170.003,240.003,240.000.47%86,454
Feb 23, 20263,295.003,302.003,205.003,225.003,225.00-2.12%83,094
Feb 20, 20263,380.003,435.003,240.003,295.003,295.00-3.09%151,130
Feb 19, 20263,375.003,460.003,325.003,400.003,400.000.89%126,775
Feb 13, 20263,530.003,530.003,350.003,370.003,370.00-4.80%98,329
Feb 12, 20263,520.003,575.003,455.003,540.003,540.000.57%46,412
Feb 11, 20263,510.003,580.003,440.003,520.003,520.00-1.81%68,657
Feb 10, 20263,650.003,665.003,560.003,585.003,585.00-1.78%59,275
Feb 9, 20263,440.003,695.003,440.003,650.003,650.009.77%262,074
Feb 6, 20263,475.003,475.003,240.003,325.003,325.00-4.45%118,852
Feb 5, 20263,530.003,550.003,420.003,480.003,480.00-1.69%122,547
Feb 4, 20263,590.003,610.003,475.003,540.003,540.00-1.67%206,755
Feb 3, 20263,540.003,630.003,460.003,600.003,600.003.15%107,351
Feb 2, 20263,635.003,685.003,480.003,490.003,490.00-4.12%215,922
Jan 30, 20263,730.003,740.003,575.003,640.003,640.00-2.41%196,329
Jan 29, 20263,810.003,865.003,640.003,730.003,730.00-2.10%311,561
Jan 28, 20263,880.003,900.003,760.003,810.003,810.00-1.55%450,812
Jan 27, 20263,765.003,985.003,715.003,870.003,870.000.78%844,458
Jan 26, 20263,555.004,300.003,505.003,840.003,840.0010.50%3,156,554
Jan 23, 20263,770.003,770.003,470.003,475.003,475.00-6.59%403,592
Jan 22, 20263,810.004,365.003,595.003,720.003,720.00-1.20%1,895,402
Jan 21, 20263,435.003,875.003,380.003,765.003,765.006.06%656,743
Jan 20, 20263,650.003,775.003,470.003,550.003,550.002.01%562,021
Jan 19, 20263,110.004,000.003,090.003,480.003,480.0012.99%2,605,201
Jan 16, 20263,155.003,205.003,060.003,080.003,080.00-2.38%214,096