Skip to main content
logo
KGA CO., LTD (KOSDAQ:455180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+40.00 (1.63%)
At close: May 21, 2026

KGA CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,460.002,595.002,450.002,490.002,490.001.63%36,166
May 20, 20262,395.002,595.002,175.002,450.002,450.002.30%83,723
May 19, 20262,440.002,520.002,270.002,395.002,395.00-1.64%38,302
May 18, 20262,600.002,600.002,385.002,435.002,435.00-5.62%62,656
May 15, 20262,670.002,675.002,405.002,580.002,580.00-3.37%102,069
May 14, 20262,705.002,750.002,510.002,670.002,670.00-2.20%100,402
May 13, 20262,875.002,875.002,705.002,730.002,730.001.11%39,600
May 12, 20262,860.002,910.002,685.002,700.002,700.00-6.25%79,817
May 11, 20262,960.002,970.002,860.002,880.002,880.00-2.70%80,599
May 8, 20262,945.003,025.002,900.002,960.002,960.000.51%47,495
May 7, 20263,070.003,070.002,820.002,945.002,945.00-4.07%65,083
May 6, 20263,060.003,085.003,000.003,070.003,070.000.33%111,683
May 4, 20263,030.003,125.003,030.003,060.003,060.001.16%57,816
Apr 30, 20263,120.003,150.003,010.003,025.003,025.00-2.89%55,715
Apr 29, 20263,090.003,165.003,090.003,115.003,115.000.81%42,175
Apr 28, 20263,150.003,200.003,090.003,090.003,090.00-1.90%83,510
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%37,781
Apr 23, 20263,150.003,150.002,970.003,030.003,030.00-2.26%55,298
Apr 22, 20263,125.003,165.003,045.003,100.003,100.00-0.80%59,249
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%42,077
Apr 17, 20263,030.003,055.002,965.003,040.003,040.000.33%36,503
Apr 16, 20262,930.003,030.002,930.003,030.003,030.002.71%68,055
Apr 15, 20262,970.002,970.002,800.002,950.002,950.00-56,683
Apr 14, 20262,850.002,960.002,850.002,950.002,950.003.51%51,757
Apr 13, 20262,875.002,875.002,760.002,850.002,850.00-0.87%25,392
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%37,143
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%77,601
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%42,230
Mar 31, 20262,920.003,010.002,865.002,935.002,935.00-0.51%23,148
Mar 30, 20262,960.002,985.002,850.002,950.002,950.00-1.50%39,979
Mar 27, 20262,865.003,060.002,750.002,995.002,995.005.09%107,370
Mar 26, 20262,800.002,870.002,750.002,850.002,850.00-0.70%52,932
Mar 25, 20262,815.002,900.002,790.002,870.002,870.001.95%30,160
Mar 24, 20262,950.002,950.002,690.002,815.002,815.001.08%52,141
Mar 23, 20262,880.002,880.002,765.002,785.002,785.00-4.30%51,069
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%62,367
Mar 17, 20263,130.003,135.003,000.003,080.003,080.000.33%48,755
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%87,901
Mar 12, 20262,960.003,070.002,820.003,015.003,015.001.86%48,659
Mar 11, 20262,800.003,000.002,740.002,960.002,960.005.71%106,082