KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,805.00
-5.00 (-0.10%)
At close: Nov 4, 2025
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,815.00 | 4,835.00 | 4,740.00 | 4,810.00 | 4,810.00 | - | 185,286 |
| Nov 3, 2025 | 4,880.00 | 4,930.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.23% | 269,372 |
| Oct 31, 2025 | 4,930.00 | 5,010.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.62% | 231,076 |
| Oct 30, 2025 | 5,160.00 | 5,250.00 | 4,935.00 | 4,950.00 | 4,950.00 | -3.70% | 283,121 |
| 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% | 215,830 |
| 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% | 265,667 |
| Oct 20, 2025 | 5,100.00 | 5,190.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.39% | 235,785 |
| Oct 17, 2025 | 5,210.00 | 5,210.00 | 5,060.00 | 5,090.00 | 5,090.00 | -2.30% | 268,021 |
| 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% | 349,054 |
| 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 |
| Oct 10, 2025 | 5,190.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 301,405 |
| Oct 2, 2025 | 5,110.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.98% | 431,884 |
| Oct 1, 2025 | 4,745.00 | 5,130.00 | 4,745.00 | 5,100.00 | 5,100.00 | 6.36% | 613,171 |
| Sep 30, 2025 | 4,675.00 | 4,845.00 | 4,660.00 | 4,795.00 | 4,795.00 | 1.80% | 176,432 |
| Sep 29, 2025 | 4,720.00 | 4,740.00 | 4,630.00 | 4,710.00 | 4,710.00 | -0.21% | 233,901 |
| Sep 26, 2025 | 4,755.00 | 4,850.00 | 4,645.00 | 4,720.00 | 4,720.00 | -1.05% | 197,614 |
| Sep 25, 2025 | 4,835.00 | 4,840.00 | 4,760.00 | 4,770.00 | 4,770.00 | -1.45% | 149,909 |
| Sep 24, 2025 | 5,050.00 | 5,080.00 | 4,840.00 | 4,840.00 | 4,840.00 | -4.16% | 307,791 |
| Sep 23, 2025 | 5,040.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | 0.20% | 209,803 |
| Sep 22, 2025 | 5,090.00 | 5,140.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.40% | 234,094 |
| Sep 19, 2025 | 5,050.00 | 5,230.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.20% | 614,811 |
| Sep 18, 2025 | 4,855.00 | 5,090.00 | 4,855.00 | 5,050.00 | 5,050.00 | 4.23% | 397,852 |
| Sep 17, 2025 | 4,975.00 | 5,000.00 | 4,845.00 | 4,845.00 | 4,845.00 | -2.61% | 272,018 |
| Sep 16, 2025 | 5,120.00 | 5,140.00 | 4,970.00 | 4,975.00 | 4,975.00 | -2.83% | 344,242 |
| Sep 15, 2025 | 4,805.00 | 5,270.00 | 4,800.00 | 5,120.00 | 5,120.00 | 6.67% | 1,530,729 |
| Sep 12, 2025 | 4,800.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.52% | 165,637 |
| Sep 11, 2025 | 4,840.00 | 4,870.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.34% | 140,864 |
| Sep 10, 2025 | 4,790.00 | 4,860.00 | 4,790.00 | 4,840.00 | 4,840.00 | 1.04% | 218,213 |
| Sep 9, 2025 | 4,745.00 | 4,810.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1.27% | 203,317 |
| Sep 8, 2025 | 4,560.00 | 4,740.00 | 4,560.00 | 4,730.00 | 4,730.00 | 4.30% | 287,647 |
| Sep 5, 2025 | 4,550.00 | 4,630.00 | 4,500.00 | 4,535.00 | 4,535.00 | 0.89% | 130,645 |
| Sep 4, 2025 | 4,525.00 | 4,555.00 | 4,485.00 | 4,495.00 | 4,495.00 | 0.33% | 147,048 |
| Sep 3, 2025 | 4,500.00 | 4,570.00 | 4,465.00 | 4,480.00 | 4,480.00 | -0.67% | 87,457 |
| Sep 2, 2025 | 4,570.00 | 4,600.00 | 4,430.00 | 4,510.00 | 4,510.00 | -1.31% | 237,375 |
| Sep 1, 2025 | 4,750.00 | 4,795.00 | 4,565.00 | 4,570.00 | 4,570.00 | -3.99% | 226,138 |
| Aug 29, 2025 | 4,820.00 | 4,855.00 | 4,720.00 | 4,760.00 | 4,760.00 | -1.04% | 311,860 |
| Aug 28, 2025 | 4,895.00 | 4,895.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.41% | 167,993 |
| Aug 27, 2025 | 4,745.00 | 4,845.00 | 4,710.00 | 4,830.00 | 4,830.00 | 2.01% | 478,717 |
| Aug 26, 2025 | 4,770.00 | 4,830.00 | 4,710.00 | 4,735.00 | 4,735.00 | -0.32% | 330,640 |
| Aug 25, 2025 | 4,765.00 | 4,820.00 | 4,725.00 | 4,750.00 | 4,750.00 | -0.42% | 196,681 |
| Aug 22, 2025 | 4,800.00 | 4,875.00 | 4,725.00 | 4,770.00 | 4,770.00 | -1.34% | 294,190 |
| Aug 21, 2025 | 4,740.00 | 4,980.00 | 4,740.00 | 4,835.00 | 4,835.00 | 2.00% | 621,309 |
| Aug 20, 2025 | 4,760.00 | 4,800.00 | 4,680.00 | 4,740.00 | 4,740.00 | -0.63% | 306,975 |