KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 5,400.00
-10.00 (-0.18%)
Last updated: Aug 8, 2025
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | - | -0.55% | 92,131 |
| Aug 6, 2025 | 5,410.00 | 5,530.00 | 5,360.00 | 5,440.00 | - | -0.55% | 101,562 |
| Aug 5, 2025 | 5,250.00 | 5,690.00 | 5,230.00 | 5,470.00 | - | 4.99% | 501,004 |
| Aug 4, 2025 | 5,150.00 | 5,230.00 | 5,140.00 | 5,210.00 | - | 1.17% | 84,125 |
| Aug 1, 2025 | 5,320.00 | 5,350.00 | 5,110.00 | 5,150.00 | - | -3.20% | 260,838 |
| Jul 31, 2025 | 5,490.00 | 5,640.00 | 5,290.00 | 5,320.00 | - | -2.03% | 362,940 |
| Jul 30, 2025 | 5,530.00 | 5,680.00 | 5,410.00 | 5,430.00 | - | -1.63% | 396,167 |
| Jul 29, 2025 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | - | -2.82% | 342,156 |
| Jul 28, 2025 | 5,640.00 | 5,890.00 | 5,610.00 | 5,680.00 | - | 1.25% | 495,374 |
| Jul 25, 2025 | 5,910.00 | 5,910.00 | 5,550.00 | 5,610.00 | - | -5.87% | 784,939 |
| Jul 24, 2025 | 5,930.00 | 6,450.00 | 5,810.00 | 5,960.00 | - | 1.36% | 2,911,828 |
| Jul 23, 2025 | 6,260.00 | 6,340.00 | 5,810.00 | 5,880.00 | - | -7.11% | 988,085 |
| Jul 22, 2025 | 6,510.00 | 6,630.00 | 6,320.00 | 6,330.00 | - | -3.36% | 1,572,179 |
| Jul 21, 2025 | 5,770.00 | 6,900.00 | 5,710.00 | 6,550.00 | - | 15.11% | 8,482,135 |
| Jul 18, 2025 | 5,480.00 | 5,890.00 | 5,470.00 | 5,690.00 | - | 4.02% | 1,074,550 |
| Jul 17, 2025 | 5,560.00 | 5,830.00 | 5,470.00 | 5,470.00 | - | -1.44% | 650,486 |
| Jul 16, 2025 | 5,480.00 | 5,900.00 | 5,360.00 | 5,550.00 | - | 1.65% | 1,068,955 |
| Jul 15, 2025 | 5,270.00 | 5,680.00 | 5,220.00 | 5,460.00 | - | 4.00% | 1,215,632 |
| Jul 14, 2025 | 5,290.00 | 5,430.00 | 5,230.00 | 5,250.00 | - | -0.19% | 387,189 |
| Jul 11, 2025 | 5,270.00 | 5,480.00 | 5,230.00 | 5,260.00 | - | -0.19% | 579,760 |
| Jul 10, 2025 | 5,350.00 | 5,670.00 | 5,250.00 | 5,270.00 | - | -1.13% | 545,324 |
| Jul 9, 2025 | 5,490.00 | 5,590.00 | 5,270.00 | 5,330.00 | - | -3.09% | 619,017 |
| Jul 8, 2025 | 5,130.00 | 5,890.00 | 5,130.00 | 5,500.00 | - | 6.59% | 3,751,157 |
| Jul 7, 2025 | 5,550.00 | 5,590.00 | 5,140.00 | 5,160.00 | - | -4.44% | 1,016,499 |
| Jul 4, 2025 | 5,700.00 | 5,960.00 | 5,370.00 | 5,400.00 | - | -4.59% | 2,061,571 |
| Jul 3, 2025 | 5,160.00 | 6,250.00 | 5,060.00 | 5,660.00 | - | 12.52% | 11,714,880 |
| Jul 2, 2025 | 5,170.00 | 5,260.00 | 4,990.00 | 5,030.00 | - | -2.71% | 272,514 |
| Jul 1, 2025 | 5,100.00 | 5,250.00 | 5,090.00 | 5,170.00 | - | 0.19% | 267,341 |
| Jun 30, 2025 | 5,250.00 | 5,400.00 | 4,980.00 | 5,160.00 | - | -1.34% | 604,146 |
| Jun 27, 2025 | 5,430.00 | 5,530.00 | 5,200.00 | 5,230.00 | - | -2.24% | 767,193 |
| Jun 26, 2025 | 5,410.00 | 5,920.00 | 5,250.00 | 5,350.00 | - | - | 3,279,693 |
| Jun 25, 2025 | 5,730.00 | 5,780.00 | 5,330.00 | 5,350.00 | - | -5.31% | 602,947 |
| Jun 24, 2025 | 5,770.00 | 6,180.00 | 5,570.00 | 5,650.00 | - | -2.08% | 2,426,161 |
| Jun 23, 2025 | 5,300.00 | 5,940.00 | 5,160.00 | 5,770.00 | - | 5.68% | 3,285,655 |
| Jun 20, 2025 | 5,180.00 | 6,270.00 | 5,110.00 | 5,460.00 | - | 6.02% | 11,781,620 |
| Jun 19, 2025 | 5,690.00 | 5,700.00 | 5,130.00 | 5,150.00 | - | -11.21% | 1,733,812 |
| Jun 18, 2025 | 6,130.00 | 6,210.00 | 5,750.00 | 5,800.00 | - | -9.09% | 2,002,705 |