KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 1,274.00
+19.00 (1.51%)
At close: Sep 22, 2026
KGA CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,265.00 | 1,286.00 | 1,237.00 | 1,274.00 | 1,274.00 | 1.51% | 33,386 |
| Sep 21, 2026 | 1,323.00 | 1,331.00 | 1,238.00 | 1,255.00 | 1,255.00 | -5.92% | 57,195 |
| Sep 18, 2026 | 1,328.00 | 1,354.00 | 1,290.00 | 1,334.00 | 1,334.00 | 1.14% | 9,741 |
| Sep 17, 2026 | 1,332.00 | 1,354.00 | 1,311.00 | 1,319.00 | 1,319.00 | -2.66% | 36,821 |
| Sep 16, 2026 | 1,309.00 | 1,363.00 | 1,232.00 | 1,355.00 | 1,355.00 | 3.44% | 43,294 |
| Sep 15, 2026 | 1,307.00 | 1,398.00 | 1,268.00 | 1,310.00 | 1,310.00 | -4.38% | 67,826 |
| Sep 14, 2026 | 1,252.00 | 1,370.00 | 1,225.00 | 1,370.00 | 1,370.00 | 9.34% | 38,896 |
| Sep 11, 2026 | 1,269.00 | 1,273.00 | 1,218.00 | 1,253.00 | 1,253.00 | -1.26% | 35,397 |
| Sep 10, 2026 | 1,250.00 | 1,271.00 | 1,226.00 | 1,269.00 | 1,269.00 | 1.20% | 17,054 |
| Sep 9, 2026 | 1,232.00 | 1,264.00 | 1,201.00 | 1,254.00 | 1,254.00 | 1.79% | 22,383 |
| Sep 8, 2026 | 1,299.00 | 1,300.00 | 1,200.00 | 1,232.00 | 1,232.00 | -2.45% | 20,397 |
| Sep 7, 2026 | 1,273.00 | 1,322.00 | 1,248.00 | 1,263.00 | 1,263.00 | -0.79% | 20,269 |
| Sep 4, 2026 | 1,284.00 | 1,332.00 | 1,240.00 | 1,273.00 | 1,273.00 | 1.35% | 98,797 |
| Sep 3, 2026 | 1,321.00 | 1,321.00 | 1,251.00 | 1,256.00 | 1,256.00 | -5.06% | 15,117 |
| Sep 2, 2026 | 1,334.00 | 1,351.00 | 1,251.00 | 1,323.00 | 1,323.00 | -0.82% | 20,051 |
| Sep 1, 2026 | 1,383.00 | 1,383.00 | 1,312.00 | 1,334.00 | 1,334.00 | -4.17% | 20,543 |
| Aug 31, 2026 | 1,353.00 | 1,392.00 | 1,312.00 | 1,392.00 | 1,392.00 | 2.88% | 29,240 |
| Aug 28, 2026 | 1,360.00 | 1,364.00 | 1,299.00 | 1,353.00 | 1,353.00 | -0.51% | 30,048 |
| Aug 27, 2026 | 1,330.00 | 1,386.00 | 1,211.00 | 1,360.00 | 1,360.00 | 1.42% | 74,755 |
| Aug 26, 2026 | 1,267.00 | 1,342.00 | 1,191.00 | 1,341.00 | 1,341.00 | 5.84% | 79,538 |
| Aug 25, 2026 | 1,313.00 | 1,313.00 | 1,182.00 | 1,267.00 | 1,267.00 | -3.50% | 53,181 |
| Aug 24, 2026 | 1,316.00 | 1,335.00 | 1,250.00 | 1,313.00 | 1,313.00 | -0.23% | 26,457 |
| Aug 21, 2026 | 1,399.00 | 1,399.00 | 1,273.00 | 1,316.00 | 1,316.00 | -2.88% | 32,815 |
| Aug 20, 2026 | 1,400.00 | 1,400.00 | 1,261.00 | 1,355.00 | 1,355.00 | -0.59% | 68,660 |
| Aug 19, 2026 | 1,382.00 | 1,475.00 | 1,340.00 | 1,363.00 | 1,363.00 | -4.42% | 38,083 |
| Aug 18, 2026 | 1,532.00 | 1,532.00 | 1,408.00 | 1,426.00 | 1,426.00 | -4.17% | 48,888 |
| Aug 14, 2026 | 1,512.00 | 1,605.00 | 1,478.00 | 1,488.00 | 1,488.00 | -4.31% | 82,105 |
| Aug 13, 2026 | 1,647.00 | 1,667.00 | 1,546.00 | 1,555.00 | 1,555.00 | -5.59% | 58,345 |
| Aug 12, 2026 | 1,690.00 | 1,700.00 | 1,617.00 | 1,647.00 | 1,647.00 | -1.44% | 37,565 |
| Aug 11, 2026 | 1,707.00 | 1,747.00 | 1,591.00 | 1,671.00 | 1,671.00 | -4.89% | 74,178 |
| Aug 10, 2026 | 1,744.00 | 1,849.00 | 1,638.00 | 1,757.00 | 1,757.00 | 0.75% | 78,285 |
| Aug 7, 2026 | 1,721.00 | 1,765.00 | 1,705.00 | 1,744.00 | 1,744.00 | -0.80% | 14,185 |
| Aug 6, 2026 | 1,709.00 | 1,790.00 | 1,560.00 | 1,758.00 | 1,758.00 | 2.75% | 61,947 |
| Aug 5, 2026 | 1,777.00 | 1,795.00 | 1,684.00 | 1,711.00 | 1,711.00 | -3.71% | 50,940 |
| Aug 4, 2026 | 1,722.00 | 1,870.00 | 1,687.00 | 1,777.00 | 1,777.00 | 3.25% | 33,450 |
| Aug 3, 2026 | 1,760.00 | 1,789.00 | 1,715.00 | 1,721.00 | 1,721.00 | -2.22% | 20,057 |
| Jul 31, 2026 | 1,760.00 | 1,770.00 | 1,648.00 | 1,760.00 | 1,760.00 | 3.71% | 58,876 |
| Jul 30, 2026 | 1,400.00 | 1,755.00 | 1,400.00 | 1,697.00 | 1,697.00 | 10.12% | 74,061 |
| Jul 29, 2026 | 1,618.00 | 1,715.00 | 1,535.00 | 1,541.00 | 1,541.00 | -10.61% | 53,765 |
| Jul 28, 2026 | 1,760.00 | 1,760.00 | 1,632.00 | 1,724.00 | 1,724.00 | -0.86% | 44,516 |
| Jul 27, 2026 | 1,725.00 | 1,948.00 | 1,714.00 | 1,739.00 | 1,739.00 | 0.81% | 111,854 |
| Jul 24, 2026 | 1,663.00 | 1,800.00 | 1,610.00 | 1,725.00 | 1,725.00 | 3.67% | 99,666 |
| Jul 23, 2026 | 1,459.00 | 1,700.00 | 1,406.00 | 1,664.00 | 1,664.00 | 14.05% | 139,853 |
| Jul 22, 2026 | 1,390.00 | 1,550.00 | 1,328.00 | 1,459.00 | 1,459.00 | 10.87% | 135,828 |
| Jul 21, 2026 | 1,299.00 | 1,377.00 | 1,280.00 | 1,316.00 | 1,316.00 | -1.72% | 53,103 |
| 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 |