KGA CO., LTD (KOSDAQ:455180)
South Korea · Delayed Price · Currency is KRW 1,085.00
-85.00 (-7.26%)
At close: Nov 3, 2026
KGA CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,113.00 | 1,170.00 | 1,080.00 | 1,085.00 | 1,085.00 | -7.26% | 36,485 |
| Nov 2, 2026 | 1,061.00 | 1,170.00 | 1,061.00 | 1,170.00 | 1,170.00 | -0.09% | 14,873 |
| Oct 30, 2026 | 1,176.00 | 1,189.00 | 1,105.00 | 1,171.00 | 1,171.00 | -1.93% | 24,870 |
| Oct 29, 2026 | 1,202.00 | 1,204.00 | 1,132.00 | 1,194.00 | 1,194.00 | -0.67% | 11,192 |
| Oct 28, 2026 | 1,180.00 | 1,233.00 | 1,156.00 | 1,202.00 | 1,202.00 | 1.86% | 10,345 |
| Oct 27, 2026 | 1,180.00 | 1,182.00 | 1,112.00 | 1,180.00 | 1,180.00 | -0.51% | 14,073 |
| Oct 26, 2026 | 1,195.00 | 1,199.00 | 1,175.00 | 1,186.00 | 1,186.00 | 0.94% | 18,031 |
| Oct 23, 2026 | 1,197.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,175.00 | -1.84% | 32,040 |
| Oct 22, 2026 | 1,363.00 | 1,363.00 | 1,188.00 | 1,197.00 | 1,197.00 | -14.32% | 33,917 |
| Oct 21, 2026 | 1,281.00 | 1,397.00 | 1,252.00 | 1,397.00 | 1,397.00 | 9.06% | 13,936 |
| Oct 20, 2026 | 1,370.00 | 1,380.00 | 1,274.00 | 1,281.00 | 1,281.00 | -1.76% | 12,333 |
| Oct 19, 2026 | 1,241.00 | 1,355.00 | 1,220.00 | 1,304.00 | 1,304.00 | 4.57% | 43,607 |
| Oct 16, 2026 | 1,215.00 | 1,260.00 | 1,185.00 | 1,247.00 | 1,247.00 | -1.66% | 10,026 |
| Oct 15, 2026 | 1,246.00 | 1,268.00 | 1,130.00 | 1,268.00 | 1,268.00 | 1.77% | 31,375 |
| Oct 14, 2026 | 1,171.00 | 1,246.00 | 1,171.00 | 1,246.00 | 1,246.00 | 0.89% | 12,353 |
| Oct 13, 2026 | 1,281.00 | 1,281.00 | 1,180.00 | 1,235.00 | 1,235.00 | -6.08% | 32,406 |
| Oct 12, 2026 | 1,389.00 | 1,389.00 | 1,263.00 | 1,315.00 | 1,315.00 | -6.94% | 32,777 |
| Oct 8, 2026 | 1,289.00 | 1,415.00 | 1,261.00 | 1,413.00 | 1,413.00 | 9.45% | 106,185 |
| Oct 7, 2026 | 1,290.00 | 1,299.00 | 1,273.00 | 1,291.00 | 1,291.00 | - | 15,020 |
| Oct 6, 2026 | 1,296.00 | 1,298.00 | 1,276.00 | 1,291.00 | 1,291.00 | 0.16% | 63,098 |
| Oct 2, 2026 | 1,235.00 | 1,289.00 | 1,226.00 | 1,289.00 | 1,289.00 | 2.96% | 64,225 |
| Oct 1, 2026 | 1,240.00 | 1,288.00 | 1,204.00 | 1,252.00 | 1,252.00 | 0.16% | 12,676 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.64% | 9,978 |
| Sep 29, 2026 | 1,268.00 | 1,268.00 | 1,230.00 | 1,258.00 | 1,258.00 | -0.79% | 7,322 |
| Sep 28, 2026 | 1,269.00 | 1,278.00 | 1,189.00 | 1,268.00 | 1,268.00 | -0.08% | 19,010 |
| Sep 23, 2026 | 1,258.00 | 1,290.00 | 1,204.00 | 1,269.00 | 1,269.00 | -0.39% | 100,711 |
| 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 |