KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 1,316.00
-23.00 (-1.72%)
At close: Jul 21, 2026
KGA CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,400.00 | 1,430.00 | 1,305.00 | 1,339.00 | 1,339.00 | -7.97% | 32,997 |
| Jul 16, 2026 | 1,438.00 | 1,470.00 | 1,403.00 | 1,455.00 | 1,455.00 | 1.18% | 10,924 |
| Jul 15, 2026 | 1,338.00 | 1,450.00 | 1,311.00 | 1,438.00 | 1,438.00 | 7.47% | 26,716 |
| Jul 14, 2026 | 1,369.00 | 1,369.00 | 1,293.00 | 1,338.00 | 1,338.00 | -2.26% | 30,358 |
| Jul 13, 2026 | 1,399.00 | 1,454.00 | 1,321.00 | 1,369.00 | 1,369.00 | -2.84% | 39,938 |
| Jul 10, 2026 | 1,354.00 | 1,416.00 | 1,301.00 | 1,409.00 | 1,409.00 | 2.92% | 33,688 |
| Jul 9, 2026 | 1,346.00 | 1,370.00 | 1,289.00 | 1,369.00 | 1,369.00 | 1.63% | 26,498 |
| Jul 8, 2026 | 1,345.00 | 1,359.00 | 1,276.00 | 1,347.00 | 1,347.00 | 2.43% | 44,978 |
| Jul 7, 2026 | 1,460.00 | 1,500.00 | 1,300.00 | 1,315.00 | 1,315.00 | -12.80% | 73,469 |
| Jul 6, 2026 | 1,726.00 | 1,726.00 | 1,440.00 | 1,508.00 | 1,508.00 | -12.07% | 193,303 |
| Jul 3, 2026 | 1,341.00 | 1,715.00 | 1,341.00 | 1,715.00 | 1,715.00 | 27.89% | 317,398 |
| Jul 2, 2026 | 1,269.00 | 1,440.00 | 1,269.00 | 1,341.00 | 1,341.00 | 5.26% | 72,514 |
| Jul 1, 2026 | 1,400.00 | 1,400.00 | 1,250.00 | 1,274.00 | 1,274.00 | -8.48% | 58,551 |
| Jun 30, 2026 | 1,430.00 | 1,430.00 | 1,321.00 | 1,392.00 | 1,392.00 | 1.16% | 38,683 |
| Jun 29, 2026 | 1,303.00 | 1,430.00 | 1,288.00 | 1,376.00 | 1,376.00 | 5.60% | 32,171 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,250.00 | 1,303.00 | 1,303.00 | -13.13% | 182,400 |
| Jun 25, 2026 | 1,628.00 | 1,696.00 | 1,420.00 | 1,500.00 | 1,500.00 | -11.76% | 94,320 |
| Jun 24, 2026 | 1,719.00 | 1,732.00 | 1,510.00 | 1,700.00 | 1,700.00 | 1.86% | 45,146 |
| Jun 23, 2026 | 1,760.00 | 1,760.00 | 1,617.00 | 1,669.00 | 1,669.00 | -2.28% | 203,905 |
| Jun 22, 2026 | 1,710.00 | 1,760.00 | 1,659.00 | 1,708.00 | 1,708.00 | 1.01% | 64,219 |
| Jun 19, 2026 | 1,715.00 | 1,740.00 | 1,629.00 | 1,691.00 | 1,691.00 | -1.40% | 45,327 |
| Jun 18, 2026 | 1,745.00 | 1,810.00 | 1,673.00 | 1,715.00 | 1,715.00 | -1.72% | 25,362 |
| Jun 17, 2026 | 1,747.00 | 1,788.00 | 1,630.00 | 1,745.00 | 1,745.00 | -0.06% | 45,117 |
| Jun 16, 2026 | 1,775.00 | 1,775.00 | 1,680.00 | 1,746.00 | 1,746.00 | -0.46% | 26,332 |
| Jun 15, 2026 | 1,900.00 | 1,930.00 | 1,709.00 | 1,754.00 | 1,754.00 | -7.05% | 78,391 |
| Jun 12, 2026 | 1,900.00 | 1,900.00 | 1,751.00 | 1,887.00 | 1,887.00 | 7.16% | 100,477 |
| Jun 11, 2026 | 1,675.00 | 1,924.00 | 1,591.00 | 1,761.00 | 1,761.00 | 5.13% | 123,473 |
| Jun 10, 2026 | 1,800.00 | 1,800.00 | 1,575.00 | 1,675.00 | 1,675.00 | -0.89% | 52,962 |
| Jun 9, 2026 | 1,733.00 | 1,890.00 | 1,643.00 | 1,690.00 | 1,690.00 | -2.48% | 111,884 |
| Jun 8, 2026 | 1,878.00 | 1,878.00 | 1,605.00 | 1,733.00 | 1,733.00 | -7.77% | 85,517 |
| Jun 5, 2026 | 1,662.00 | 2,000.00 | 1,662.00 | 1,879.00 | 1,879.00 | 13.12% | 276,415 |
| Jun 4, 2026 | 1,483.00 | 1,768.00 | 1,451.00 | 1,661.00 | 1,661.00 | 11.85% | 105,123 |
| Jun 2, 2026 | 1,550.00 | 1,596.00 | 1,355.00 | 1,485.00 | 1,485.00 | -4.19% | 169,725 |
| Jun 1, 2026 | 1,690.00 | 1,690.00 | 1,513.00 | 1,550.00 | 1,550.00 | -4.73% | 110,303 |
| May 29, 2026 | 1,871.00 | 2,150.00 | 1,468.00 | 1,627.00 | 1,627.00 | -20.83% | 536,746 |
| May 28, 2026 | 2,310.00 | 2,310.00 | 1,850.00 | 2,055.00 | 2,055.00 | -6.38% | 255,366 |
| May 27, 2026 | 2,425.00 | 2,425.00 | 2,160.00 | 2,195.00 | 2,195.00 | -5.59% | 161,611 |
| May 26, 2026 | 2,600.00 | 2,600.00 | 2,310.00 | 2,325.00 | 2,325.00 | -6.63% | 73,949 |
| May 22, 2026 | 2,580.00 | 2,580.00 | 2,460.00 | 2,490.00 | 2,490.00 | - | 50,857 |
| May 21, 2026 | 2,460.00 | 2,595.00 | 2,450.00 | 2,490.00 | 2,490.00 | 1.63% | 36,166 |
| May 20, 2026 | 2,395.00 | 2,595.00 | 2,175.00 | 2,450.00 | 2,450.00 | 2.30% | 83,723 |
| May 19, 2026 | 2,440.00 | 2,520.00 | 2,270.00 | 2,395.00 | 2,395.00 | -1.64% | 38,302 |
| May 18, 2026 | 2,600.00 | 2,600.00 | 2,385.00 | 2,435.00 | 2,435.00 | -5.62% | 62,656 |
| May 15, 2026 | 2,670.00 | 2,675.00 | 2,405.00 | 2,580.00 | 2,580.00 | -3.37% | 102,069 |
| May 14, 2026 | 2,705.00 | 2,750.00 | 2,510.00 | 2,670.00 | 2,670.00 | -2.20% | 100,402 |
| May 13, 2026 | 2,875.00 | 2,875.00 | 2,705.00 | 2,730.00 | 2,730.00 | 1.11% | 39,600 |
| May 12, 2026 | 2,860.00 | 2,910.00 | 2,685.00 | 2,700.00 | 2,700.00 | -6.25% | 79,817 |
| May 11, 2026 | 2,960.00 | 2,970.00 | 2,860.00 | 2,880.00 | 2,880.00 | -2.70% | 80,599 |
| May 8, 2026 | 2,945.00 | 3,025.00 | 2,900.00 | 2,960.00 | 2,960.00 | 0.51% | 47,495 |
| May 7, 2026 | 3,070.00 | 3,070.00 | 2,820.00 | 2,945.00 | 2,945.00 | -4.07% | 65,083 |