Skip to main content
logo
KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-60.00 (-1.90%)
At close: Apr 28, 2026

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,090.003,165.003,090.003,115.003,115.000.81%42,172
Apr 28, 20263,150.003,200.003,090.003,090.003,090.00-1.90%83,275
Apr 27, 20263,110.003,200.003,100.003,150.003,150.001.61%91,730
Apr 24, 20263,030.003,110.003,005.003,100.003,100.002.31%37,745
Apr 23, 20263,150.003,150.002,970.003,030.003,030.00-2.26%55,296
Apr 22, 20263,125.003,165.003,045.003,100.003,100.00-0.80%58,929
Apr 21, 20263,035.003,270.003,015.003,125.003,125.002.97%142,101
Apr 20, 20263,040.003,085.003,000.003,035.003,035.00-0.16%42,076
Apr 17, 20263,030.003,055.002,965.003,040.003,040.000.33%36,466
Apr 16, 20262,930.003,030.002,930.003,030.003,030.002.71%68,027
Apr 15, 20262,970.002,970.002,800.002,950.002,950.00-56,680
Apr 14, 20262,850.002,960.002,850.002,950.002,950.003.51%51,755
Apr 13, 20262,875.002,875.002,760.002,850.002,850.00-0.87%25,385
Apr 10, 20262,845.002,900.002,820.002,875.002,875.001.05%30,945
Apr 9, 20262,815.002,870.002,790.002,845.002,845.000.18%37,133
Apr 8, 20262,770.002,870.002,770.002,840.002,840.002.90%53,111
Apr 7, 20262,830.002,900.002,720.002,760.002,760.00-2.47%28,652
Apr 6, 20262,860.002,900.002,730.002,830.002,830.000.71%53,980
Apr 3, 20262,785.002,930.002,745.002,810.002,810.001.26%77,600
Apr 2, 20263,015.003,015.002,720.002,775.002,775.00-5.93%61,929
Apr 1, 20262,965.003,040.002,900.002,950.002,950.000.51%42,136
Mar 31, 20262,920.003,010.002,865.002,935.002,935.00-0.51%23,144
Mar 30, 20262,960.002,985.002,850.002,950.002,950.00-1.50%39,508
Mar 27, 20262,865.003,060.002,750.002,995.002,995.005.09%107,326
Mar 26, 20262,800.002,870.002,750.002,850.002,850.00-0.70%52,930
Mar 25, 20262,815.002,900.002,790.002,870.002,870.001.95%28,032
Mar 24, 20262,950.002,950.002,690.002,815.002,815.001.08%51,758
Mar 23, 20262,880.002,880.002,765.002,785.002,785.00-4.30%51,061
Mar 20, 20262,885.002,965.002,855.002,910.002,910.001.04%44,044
Mar 19, 20263,000.003,000.002,850.002,880.002,880.00-4.00%72,111
Mar 18, 20263,080.003,120.002,975.003,000.003,000.00-2.60%62,308
Mar 17, 20263,130.003,135.003,000.003,080.003,080.000.33%48,750
Mar 16, 20263,100.003,120.003,000.003,070.003,070.00-45,632
Mar 13, 20263,015.003,180.002,820.003,070.003,070.001.82%87,897
Mar 12, 20262,960.003,070.002,820.003,015.003,015.001.86%48,658
Mar 11, 20262,800.003,000.002,740.002,960.002,960.005.71%106,061
Mar 10, 20262,805.002,850.002,715.002,800.002,800.001.08%76,925
Mar 9, 20262,870.002,875.002,625.002,770.002,770.00-4.81%54,373
Mar 6, 20262,860.002,995.002,795.002,910.002,910.001.75%51,677
Mar 5, 20262,650.002,875.002,650.002,860.002,860.0014.40%62,710
Mar 4, 20262,795.002,895.002,500.002,500.002,500.00-16.67%180,271
Mar 3, 20263,030.003,105.003,000.003,000.003,000.00-3.69%114,833
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