KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 5,920.00
-80.00 (-1.33%)
Jan 30, 2026, 3:30 PM KST
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,000.00 | 6,010.00 | 5,690.00 | 5,920.00 | 5,920.00 | -1.33% | 445,948 |
| Jan 29, 2026 | 5,890.00 | 6,040.00 | 5,650.00 | 6,000.00 | 6,000.00 | 2.39% | 711,041 |
| Jan 28, 2026 | 5,370.00 | 6,100.00 | 5,320.00 | 5,860.00 | 5,860.00 | 10.15% | 1,942,083 |
| Jan 27, 2026 | 5,600.00 | 5,700.00 | 5,280.00 | 5,320.00 | 5,320.00 | -5.84% | 541,768 |
| Jan 26, 2026 | 5,230.00 | 5,730.00 | 5,220.00 | 5,650.00 | 5,650.00 | 9.07% | 1,002,637 |
| Jan 23, 2026 | 5,000.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 3.60% | 363,075 |
| Jan 22, 2026 | 4,870.00 | 5,070.00 | 4,870.00 | 5,000.00 | 5,000.00 | 2.77% | 338,035 |
| Jan 21, 2026 | 4,880.00 | 5,120.00 | 4,800.00 | 4,865.00 | 4,865.00 | -0.82% | 525,509 |
| Jan 20, 2026 | 4,840.00 | 5,000.00 | 4,765.00 | 4,905.00 | 4,905.00 | 1.34% | 423,693 |
| Jan 19, 2026 | 4,880.00 | 4,880.00 | 4,730.00 | 4,840.00 | 4,840.00 | -1.02% | 297,409 |
| Jan 16, 2026 | 4,970.00 | 5,010.00 | 4,870.00 | 4,890.00 | 4,890.00 | -1.11% | 287,487 |
| Jan 15, 2026 | 4,950.00 | 4,990.00 | 4,880.00 | 4,945.00 | 4,945.00 | - | 163,983 |
| Jan 14, 2026 | 4,870.00 | 4,980.00 | 4,845.00 | 4,945.00 | 4,945.00 | 1.54% | 210,322 |
| Jan 13, 2026 | 4,930.00 | 4,930.00 | 4,840.00 | 4,870.00 | 4,870.00 | -0.10% | 209,331 |
| Jan 12, 2026 | 4,870.00 | 4,950.00 | 4,845.00 | 4,875.00 | 4,875.00 | -0.20% | 206,432 |
| Jan 9, 2026 | 4,800.00 | 4,980.00 | 4,800.00 | 4,885.00 | 4,885.00 | 1.24% | 233,884 |
| Jan 8, 2026 | 5,090.00 | 5,090.00 | 4,825.00 | 4,825.00 | 4,825.00 | -4.83% | 416,728 |
| Jan 7, 2026 | 5,170.00 | 5,200.00 | 5,020.00 | 5,070.00 | 5,070.00 | -1.93% | 344,214 |
| Jan 6, 2026 | 5,170.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.39% | 198,539 |
| Jan 5, 2026 | 5,150.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,150.00 | 0.39% | 274,610 |
| Jan 2, 2026 | 5,270.00 | 5,310.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.47% | 300,360 |
| Dec 30, 2025 | 5,380.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.77% | 234,213 |
| Dec 29, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.74% | 267,538 |
| Dec 26, 2025 | 5,720.00 | 5,720.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.88% | 215,917 |
| Dec 24, 2025 | 5,740.00 | 5,820.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.87% | 319,353 |
| Dec 23, 2025 | 5,830.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.89% | 270,328 |
| Dec 22, 2025 | 5,710.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.82% | 476,060 |
| 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 |