KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,940.00
-10.00 (-0.17%)
Last updated: Oct 27, 2025, 9:25 AM KST

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,560.005,610.005,420.005,420.005,420.00-2.87%227,502
Oct 28, 20255,670.005,750.005,550.005,580.005,580.00-1.41%254,013
Oct 27, 20256,020.006,070.005,650.005,660.005,660.00-4.87%438,714
Oct 24, 20255,880.006,270.005,850.005,950.005,950.000.85%848,518
Oct 23, 20256,110.006,200.005,850.005,900.005,900.00-4.07%907,235
Oct 22, 20255,570.006,300.005,510.006,150.006,150.0010.61%2,894,472
Oct 21, 20255,620.005,830.005,450.005,560.005,560.00-1.77%753,051
Oct 20, 20255,580.005,770.005,580.005,660.005,660.00-0.18%273,445
Oct 17, 20255,710.005,970.005,640.005,670.005,670.00-2.74%631,787
Oct 16, 20255,860.006,130.005,660.005,830.005,830.00-1.19%1,318,973
Oct 15, 20255,710.006,070.005,560.005,900.005,900.004.06%1,678,754
Oct 14, 20255,900.006,130.005,500.005,670.005,670.001.98%2,888,019
Oct 13, 20254,745.006,340.004,745.005,560.005,560.0013.93%8,973,244
Oct 10, 20254,890.004,900.004,715.004,880.004,880.00-0.20%109,922
Oct 2, 20255,010.005,050.004,865.004,890.004,890.00-2.20%125,444
Oct 1, 20254,950.005,090.004,920.005,000.005,000.001.01%47,558
Sep 30, 20255,060.005,090.004,950.004,950.004,950.00-2.17%77,155
Sep 29, 20255,030.005,140.004,990.005,060.005,060.000.60%74,228
Sep 26, 20255,340.005,340.005,030.005,030.005,030.00-6.51%200,038
Sep 25, 20255,420.005,610.005,310.005,380.005,380.00-0.74%221,806
Sep 24, 20255,550.005,590.005,390.005,420.005,420.00-2.17%93,477
Sep 23, 20255,370.005,600.005,340.005,540.005,540.003.36%249,796
Sep 22, 20255,490.005,590.005,340.005,360.005,360.00-2.72%179,538
Sep 19, 20255,480.005,580.005,400.005,510.005,510.001.29%132,491
Sep 18, 20255,460.005,550.005,400.005,440.005,440.00-140,177
Sep 17, 20255,270.005,700.005,230.005,440.005,440.000.74%560,359
Sep 16, 20255,460.005,480.005,320.005,400.005,400.00-0.55%133,589
Sep 15, 20255,610.005,630.005,430.005,430.005,430.00-3.21%210,215
Sep 12, 20255,650.005,760.005,560.005,610.005,610.00-0.53%130,174
Sep 11, 20255,730.005,760.005,640.005,640.005,640.00-0.70%112,417
Sep 10, 20255,700.005,990.005,580.005,680.005,680.001.97%813,488
Sep 9, 20255,670.005,680.005,500.005,570.005,570.00-1.59%108,464
Sep 8, 20255,640.005,660.005,530.005,660.005,660.00-92,043
Sep 5, 20255,690.005,740.005,630.005,660.005,660.00-0.88%116,354
Sep 4, 20255,670.005,920.005,670.005,710.005,710.002.33%504,878
Sep 3, 20255,650.005,660.005,500.005,580.005,580.00-1.24%121,640
Sep 2, 20255,570.005,670.005,500.005,650.005,650.002.54%123,181
Sep 1, 20255,610.005,680.005,500.005,510.005,510.00-1.96%157,531
Aug 29, 20255,670.005,730.005,550.005,620.005,620.00-0.71%168,854
Aug 28, 20255,800.006,050.005,650.005,660.005,660.00-2.08%503,002
Aug 27, 20255,760.006,080.005,520.005,780.005,780.001.23%1,122,029
Aug 26, 20255,630.005,840.005,540.005,710.005,710.00-1.04%1,262,344
Aug 25, 20255,180.006,280.005,170.005,770.005,770.0011.61%7,939,079
Aug 22, 20255,190.005,280.005,130.005,170.005,170.00-0.19%61,538
Aug 21, 20255,220.005,250.005,160.005,180.005,180.00-0.77%57,724
Aug 20, 20255,220.005,280.005,110.005,220.005,220.00-1.69%142,997
Aug 19, 20255,260.005,640.005,240.005,310.005,310.000.57%381,857
Aug 18, 20255,200.005,320.005,170.005,280.005,280.000.19%82,871
Aug 14, 20255,270.005,360.005,230.005,270.005,270.00-61,881
Aug 13, 20255,340.005,350.005,210.005,270.005,270.000.19%77,152