KGA CO., LTD (KOSDAQ:455180)
5,710.00
-60.00 (-1.04%)
At close: Aug 26, 2025, 3:30 PM KST
KGA CO., LTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 5,800.00 | 6,050.00 | 5,650.00 | 5,660.00 | - | -2.08% | 503,002 |
Aug 27, 2025 | 5,760.00 | 6,080.00 | 5,520.00 | 5,780.00 | - | 1.23% | 1,122,029 |
Aug 26, 2025 | 5,630.00 | 5,840.00 | 5,540.00 | 5,710.00 | - | -1.04% | 1,262,344 |
Aug 25, 2025 | 5,180.00 | 6,280.00 | 5,170.00 | 5,770.00 | - | 11.61% | 7,939,079 |
Aug 22, 2025 | 5,190.00 | 5,280.00 | 5,130.00 | 5,170.00 | - | -0.19% | 61,538 |
Aug 21, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,180.00 | - | -0.77% | 57,724 |
Aug 20, 2025 | 5,220.00 | 5,280.00 | 5,110.00 | 5,220.00 | - | -1.69% | 142,997 |
Aug 19, 2025 | 5,260.00 | 5,640.00 | 5,240.00 | 5,310.00 | - | 0.57% | 381,857 |
Aug 18, 2025 | 5,200.00 | 5,320.00 | 5,170.00 | 5,280.00 | - | 0.19% | 82,871 |
Aug 14, 2025 | 5,270.00 | 5,360.00 | 5,230.00 | 5,270.00 | - | - | 61,881 |
Aug 13, 2025 | 5,340.00 | 5,350.00 | 5,210.00 | 5,270.00 | - | 0.19% | 77,152 |
Aug 12, 2025 | 5,400.00 | 5,420.00 | 5,220.00 | 5,260.00 | - | -1.87% | 115,135 |
Aug 11, 2025 | 5,450.00 | 5,490.00 | 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 | - | -0.18% | 74,942 |
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 |