KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 5,670.00
-80.00 (-1.39%)
At close: Dec 19, 2025
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,800.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,670.00 | -1.39% | 301,144 |
| Dec 18, 2025 | 5,600.00 | 5,840.00 | 5,570.00 | 5,750.00 | 5,750.00 | 0.17% | 307,344 |
| Dec 17, 2025 | 5,660.00 | 5,860.00 | 5,590.00 | 5,740.00 | 5,740.00 | 1.41% | 292,889 |
| Dec 16, 2025 | 5,780.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,660.00 | -2.08% | 374,832 |
| Dec 15, 2025 | 5,750.00 | 5,850.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.34% | 228,527 |
| Dec 12, 2025 | 5,750.00 | 5,970.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1.93% | 635,221 |
| Dec 11, 2025 | 5,690.00 | 5,790.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.43% | 444,268 |
| Dec 10, 2025 | 5,540.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.26% | 312,784 |
| Dec 9, 2025 | 5,600.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -1.25% | 262,210 |
| Dec 8, 2025 | 5,640.00 | 5,640.00 | 5,250.00 | 5,610.00 | 5,610.00 | 0.54% | 225,558 |
| Dec 5, 2025 | 5,620.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.71% | 274,207 |
| Dec 4, 2025 | 5,630.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.18% | 298,572 |
| Dec 3, 2025 | 5,610.00 | 5,660.00 | 5,440.00 | 5,630.00 | 5,630.00 | 0.54% | 393,783 |
| Dec 2, 2025 | 5,600.00 | 5,700.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.56% | 586,117 |
| Dec 1, 2025 | 5,500.00 | 5,590.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.18% | 356,052 |
| Nov 28, 2025 | 5,330.00 | 5,650.00 | 5,300.00 | 5,470.00 | 5,470.00 | 2.63% | 612,172 |
| Nov 27, 2025 | 5,360.00 | 5,370.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 318,022 |
| Nov 26, 2025 | 5,310.00 | 5,520.00 | 5,230.00 | 5,350.00 | 5,350.00 | 1.33% | 640,503 |
| Nov 25, 2025 | 5,320.00 | 5,420.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.19% | 301,483 |
| Nov 24, 2025 | 5,350.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.57% | 567,859 |
| Nov 21, 2025 | 5,330.00 | 5,480.00 | 5,270.00 | 5,300.00 | 5,300.00 | -3.64% | 551,775 |
| Nov 20, 2025 | 5,170.00 | 5,610.00 | 5,170.00 | 5,500.00 | 5,500.00 | 8.06% | 1,326,634 |
| Nov 19, 2025 | 5,150.00 | 5,270.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.20% | 580,468 |
| Nov 18, 2025 | 5,430.00 | 5,490.00 | 5,080.00 | 5,080.00 | 5,080.00 | -6.27% | 892,566 |
| Nov 17, 2025 | 5,550.00 | 5,740.00 | 5,340.00 | 5,420.00 | 5,420.00 | -5.08% | 1,149,068 |
| Nov 14, 2025 | 5,520.00 | 5,940.00 | 5,470.00 | 5,710.00 | 5,710.00 | 1.24% | 2,313,236 |
| Nov 13, 2025 | 5,350.00 | 6,060.00 | 5,270.00 | 5,640.00 | 5,640.00 | 9.30% | 9,687,885 |
| Nov 12, 2025 | 5,050.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 1.57% | 267,419 |
| Nov 11, 2025 | 5,030.00 | 5,140.00 | 4,995.00 | 5,080.00 | 5,080.00 | 0.99% | 197,619 |
| Nov 10, 2025 | 4,760.00 | 5,050.00 | 4,760.00 | 5,030.00 | 5,030.00 | 5.78% | 276,034 |
| Nov 7, 2025 | 4,770.00 | 4,850.00 | 4,650.00 | 4,755.00 | 4,755.00 | -1.96% | 241,572 |
| Nov 6, 2025 | 4,710.00 | 4,940.00 | 4,675.00 | 4,850.00 | 4,850.00 | 3.85% | 369,314 |
| Nov 5, 2025 | 4,810.00 | 4,815.00 | 4,550.00 | 4,670.00 | 4,670.00 | -2.81% | 337,349 |
| Nov 4, 2025 | 4,815.00 | 4,835.00 | 4,740.00 | 4,805.00 | 4,805.00 | -0.10% | 228,572 |
| Nov 3, 2025 | 4,880.00 | 4,930.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.23% | 271,956 |
| Oct 31, 2025 | 4,930.00 | 5,010.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.62% | 227,619 |
| Oct 30, 2025 | 5,160.00 | 5,250.00 | 4,935.00 | 4,950.00 | 4,950.00 | -3.70% | 278,859 |
| Oct 29, 2025 | 5,220.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.34% | 140,918 |
| Oct 28, 2025 | 5,280.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.33% | 209,514 |
| Oct 27, 2025 | 5,180.00 | 5,390.00 | 5,110.00 | 5,280.00 | 5,280.00 | 3.53% | 400,658 |
| Oct 24, 2025 | 4,915.00 | 5,120.00 | 4,915.00 | 5,100.00 | 5,100.00 | 4.08% | 223,636 |
| Oct 23, 2025 | 5,090.00 | 5,090.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.73% | 244,247 |
| Oct 22, 2025 | 5,050.00 | 5,090.00 | 4,900.00 | 5,090.00 | 5,090.00 | 1.60% | 205,438 |
| Oct 21, 2025 | 5,230.00 | 5,230.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.96% | 262,842 |
| Oct 20, 2025 | 5,100.00 | 5,190.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.39% | 234,612 |
| Oct 17, 2025 | 5,210.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,090.00 | -2.30% | 262,302 |
| Oct 16, 2025 | 5,350.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | -0.95% | 303,183 |
| Oct 15, 2025 | 5,210.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.15% | 313,417 |
| Oct 14, 2025 | 5,080.00 | 5,370.00 | 5,080.00 | 5,200.00 | 5,200.00 | 2.56% | 668,857 |
| Oct 13, 2025 | 4,950.00 | 5,170.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.78% | 334,949 |