Skip to main content
logo
KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
-120.00 (-3.68%)
At close: Feb 26, 2026

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262,935.003,400.002,935.003,155.003,155.006.59%781,295
Jan 14, 20262,990.003,070.002,950.002,960.002,960.00-1.99%99,128
Jan 13, 20263,010.003,115.002,940.003,020.003,020.000.33%165,911
Jan 12, 20263,010.003,235.002,950.003,010.003,010.00-208,662
Jan 9, 20263,010.003,110.002,950.003,010.003,010.000.50%62,874
Jan 8, 20263,205.003,245.002,990.002,995.002,995.00-7.70%167,359
Jan 7, 20263,140.003,340.002,985.003,245.003,245.003.34%248,608
Jan 6, 20263,260.003,290.003,080.003,140.003,140.00-5.71%154,501
Jan 5, 20263,400.003,465.003,205.003,330.003,330.003.90%100,015
Jan 2, 20263,185.003,285.003,170.003,205.003,205.000.79%47,736
Dec 30, 20253,295.003,325.003,180.003,180.003,180.00-3.49%75,981
Dec 29, 20253,225.003,320.003,210.003,295.003,295.002.17%79,501
Dec 26, 20253,315.003,365.003,190.003,225.003,225.00-2.71%84,276
Dec 24, 20253,355.003,365.003,150.003,315.003,315.00-1.19%121,814
Dec 23, 20253,575.003,590.003,345.003,355.003,355.00-7.45%181,389
Dec 22, 20253,740.003,900.003,625.003,625.003,625.00-3.07%94,213
Dec 19, 20253,540.003,850.003,490.003,740.003,740.007.32%215,748
Dec 18, 20253,710.003,710.003,425.003,485.003,485.00-6.19%204,666
Dec 17, 20253,985.004,020.003,600.003,715.003,715.00-7.70%253,370
Dec 16, 20254,280.004,280.004,025.004,025.004,025.00-5.29%98,707
Dec 15, 20254,375.004,375.004,220.004,250.004,250.00-2.86%52,134
Dec 12, 20254,365.004,410.004,270.004,375.004,375.001.27%61,688