KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 1,715.00
-30.00 (-1.72%)
At close: Jun 18, 2026
KGA CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3,060.00 | 3,085.00 | 3,000.00 | 3,070.00 | 3,070.00 | 0.33% | 111,683 |
| May 4, 2026 | 3,030.00 | 3,125.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1.16% | 57,816 |
| Apr 30, 2026 | 3,120.00 | 3,150.00 | 3,010.00 | 3,025.00 | 3,025.00 | -2.89% | 55,715 |
| Apr 29, 2026 | 3,090.00 | 3,165.00 | 3,090.00 | 3,115.00 | 3,115.00 | 0.81% | 42,175 |
| Apr 28, 2026 | 3,150.00 | 3,200.00 | 3,090.00 | 3,090.00 | 3,090.00 | -1.90% | 83,510 |
| Apr 27, 2026 | 3,110.00 | 3,200.00 | 3,100.00 | 3,150.00 | 3,150.00 | 1.61% | 91,730 |
| Apr 24, 2026 | 3,030.00 | 3,110.00 | 3,005.00 | 3,100.00 | 3,100.00 | 2.31% | 37,781 |
| Apr 23, 2026 | 3,150.00 | 3,150.00 | 2,970.00 | 3,030.00 | 3,030.00 | -2.26% | 55,298 |
| Apr 22, 2026 | 3,125.00 | 3,165.00 | 3,045.00 | 3,100.00 | 3,100.00 | -0.80% | 59,249 |
| Apr 21, 2026 | 3,035.00 | 3,270.00 | 3,015.00 | 3,125.00 | 3,125.00 | 2.97% | 142,101 |
| Apr 20, 2026 | 3,040.00 | 3,085.00 | 3,000.00 | 3,035.00 | 3,035.00 | -0.16% | 42,077 |
| Apr 17, 2026 | 3,030.00 | 3,055.00 | 2,965.00 | 3,040.00 | 3,040.00 | 0.33% | 36,503 |
| Apr 16, 2026 | 2,930.00 | 3,030.00 | 2,930.00 | 3,030.00 | 3,030.00 | 2.71% | 68,055 |
| Apr 15, 2026 | 2,970.00 | 2,970.00 | 2,800.00 | 2,950.00 | 2,950.00 | - | 56,683 |
| Apr 14, 2026 | 2,850.00 | 2,960.00 | 2,850.00 | 2,950.00 | 2,950.00 | 3.51% | 51,757 |
| Apr 13, 2026 | 2,875.00 | 2,875.00 | 2,760.00 | 2,850.00 | 2,850.00 | -0.87% | 25,392 |
| Apr 10, 2026 | 2,845.00 | 2,900.00 | 2,820.00 | 2,875.00 | 2,875.00 | 1.05% | 30,945 |
| Apr 9, 2026 | 2,815.00 | 2,870.00 | 2,790.00 | 2,845.00 | 2,845.00 | 0.18% | 37,143 |
| Apr 8, 2026 | 2,770.00 | 2,870.00 | 2,770.00 | 2,840.00 | 2,840.00 | 2.90% | 53,111 |
| Apr 7, 2026 | 2,830.00 | 2,900.00 | 2,720.00 | 2,760.00 | 2,760.00 | -2.47% | 28,652 |
| Apr 6, 2026 | 2,860.00 | 2,900.00 | 2,730.00 | 2,830.00 | 2,830.00 | 0.71% | 53,980 |