KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 5,510.00
+70.00 (1.29%)
At close: Sep 19, 2025
KGA CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,480.00 | 5,580.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.29% | 132,491 |
| Sep 18, 2025 | 5,460.00 | 5,550.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 140,177 |
| Sep 17, 2025 | 5,270.00 | 5,700.00 | 5,230.00 | 5,440.00 | 5,440.00 | 0.74% | 560,359 |
| Sep 16, 2025 | 5,460.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.55% | 133,589 |
| Sep 15, 2025 | 5,610.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,430.00 | -3.21% | 210,215 |
| Sep 12, 2025 | 5,650.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.53% | 130,174 |
| Sep 11, 2025 | 5,730.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.70% | 112,417 |
| Sep 10, 2025 | 5,700.00 | 5,990.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.97% | 813,488 |
| Sep 9, 2025 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.59% | 108,464 |
| Sep 8, 2025 | 5,640.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,660.00 | - | 92,043 |
| Sep 5, 2025 | 5,690.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.88% | 116,354 |
| Sep 4, 2025 | 5,670.00 | 5,920.00 | 5,670.00 | 5,710.00 | 5,710.00 | 2.33% | 504,878 |
| Sep 3, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.24% | 121,640 |
| Sep 2, 2025 | 5,570.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.54% | 123,181 |
| Sep 1, 2025 | 5,610.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.96% | 157,531 |
| Aug 29, 2025 | 5,670.00 | 5,730.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.71% | 168,854 |
| Aug 28, 2025 | 5,800.00 | 6,050.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 503,002 |
| Aug 27, 2025 | 5,760.00 | 6,080.00 | 5,520.00 | 5,780.00 | 5,780.00 | 1.23% | 1,122,029 |
| Aug 26, 2025 | 5,630.00 | 5,840.00 | 5,540.00 | 5,710.00 | 5,710.00 | -1.04% | 1,262,344 |
| Aug 25, 2025 | 5,180.00 | 6,280.00 | 5,170.00 | 5,770.00 | 5,770.00 | 11.61% | 7,939,079 |
| Aug 22, 2025 | 5,190.00 | 5,280.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.19% | 61,538 |
| Aug 21, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.77% | 57,724 |
| Aug 20, 2025 | 5,220.00 | 5,280.00 | 5,110.00 | 5,220.00 | 5,220.00 | -1.69% | 142,997 |
| Aug 19, 2025 | 5,260.00 | 5,640.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.57% | 381,857 |
| Aug 18, 2025 | 5,200.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.19% | 82,871 |
| Aug 14, 2025 | 5,270.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | - | 61,881 |
| Aug 13, 2025 | 5,340.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.19% | 77,152 |
| Aug 12, 2025 | 5,400.00 | 5,420.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.87% | 115,135 |
| Aug 11, 2025 | 5,450.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 118,326 |
| Aug 8, 2025 | 5,460.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 74,942 |
| Aug 7, 2025 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.55% | 92,131 |
| Aug 6, 2025 | 5,410.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.55% | 101,562 |
| Aug 5, 2025 | 5,250.00 | 5,690.00 | 5,230.00 | 5,470.00 | 5,470.00 | 4.99% | 501,004 |
| Aug 4, 2025 | 5,150.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | 1.17% | 84,125 |
| Aug 1, 2025 | 5,320.00 | 5,350.00 | 5,110.00 | 5,150.00 | 5,150.00 | -3.20% | 260,838 |
| Jul 31, 2025 | 5,490.00 | 5,640.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.03% | 362,940 |
| Jul 30, 2025 | 5,530.00 | 5,680.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.63% | 396,167 |
| Jul 29, 2025 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | -2.82% | 342,156 |
| Jul 28, 2025 | 5,640.00 | 5,890.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.25% | 495,374 |
| Jul 25, 2025 | 5,910.00 | 5,910.00 | 5,550.00 | 5,610.00 | 5,610.00 | -5.87% | 784,939 |
| Jul 24, 2025 | 5,930.00 | 6,450.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.36% | 2,911,828 |
| Jul 23, 2025 | 6,260.00 | 6,340.00 | 5,810.00 | 5,880.00 | 5,880.00 | -7.11% | 988,085 |
| Jul 22, 2025 | 6,510.00 | 6,630.00 | 6,320.00 | 6,330.00 | 6,330.00 | -3.36% | 1,572,179 |
| Jul 21, 2025 | 5,770.00 | 6,900.00 | 5,710.00 | 6,550.00 | 6,550.00 | 15.11% | 8,482,135 |
| Jul 18, 2025 | 5,480.00 | 5,890.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.02% | 1,074,550 |
| Jul 17, 2025 | 5,560.00 | 5,830.00 | 5,470.00 | 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 | 5,550.00 | 1.65% | 1,068,955 |
| Jul 15, 2025 | 5,270.00 | 5,680.00 | 5,220.00 | 5,460.00 | 5,460.00 | 4.00% | 1,215,632 |
| Jul 14, 2025 | 5,290.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.19% | 387,189 |
| Jul 11, 2025 | 5,270.00 | 5,480.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.19% | 579,760 |