KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,730.00
+195.00 (4.30%)
At close: Sep 8, 2025
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,560.00 | 4,740.00 | 4,560.00 | 4,730.00 | 4,730.00 | 4.30% | 278,518 |
| 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 |
| Aug 19, 2025 | 4,840.00 | 4,880.00 | 4,740.00 | 4,770.00 | 4,770.00 | -1.04% | 404,520 |
| Aug 18, 2025 | 4,790.00 | 4,870.00 | 4,720.00 | 4,820.00 | 4,820.00 | 1.15% | 440,492 |
| Aug 14, 2025 | 4,825.00 | 4,850.00 | 4,705.00 | 4,765.00 | 4,765.00 | -1.35% | 512,652 |
| Aug 13, 2025 | 4,880.00 | 4,940.00 | 4,740.00 | 4,830.00 | 4,830.00 | -0.82% | 795,433 |
| Aug 12, 2025 | 4,645.00 | 5,390.00 | 4,640.00 | 4,870.00 | 4,870.00 | 8.58% | 7,270,888 |
| Aug 11, 2025 | 4,420.00 | 4,545.00 | 4,420.00 | 4,485.00 | 4,485.00 | 1.59% | 166,889 |
| Aug 8, 2025 | 4,410.00 | 4,490.00 | 4,400.00 | 4,415.00 | 4,415.00 | - | 119,912 |
| Aug 7, 2025 | 4,455.00 | 4,495.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.79% | 67,344 |
| Aug 6, 2025 | 4,400.00 | 4,480.00 | 4,355.00 | 4,450.00 | 4,450.00 | 1.83% | 104,929 |
| Aug 5, 2025 | 4,335.00 | 4,425.00 | 4,315.00 | 4,370.00 | 4,370.00 | 1.51% | 98,180 |
| Aug 4, 2025 | 4,325.00 | 4,395.00 | 4,280.00 | 4,305.00 | 4,305.00 | -0.35% | 127,918 |
| Aug 1, 2025 | 4,505.00 | 4,525.00 | 4,270.00 | 4,320.00 | 4,320.00 | -4.32% | 291,857 |
| Jul 31, 2025 | 4,570.00 | 4,655.00 | 4,515.00 | 4,515.00 | 4,515.00 | -0.11% | 164,119 |
| Jul 30, 2025 | 4,605.00 | 4,640.00 | 4,510.00 | 4,520.00 | 4,520.00 | -1.85% | 194,983 |
| Jul 29, 2025 | 4,570.00 | 4,700.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.32% | 123,098 |
| Jul 28, 2025 | 4,700.00 | 4,745.00 | 4,595.00 | 4,620.00 | 4,620.00 | -1.70% | 185,555 |
| Jul 25, 2025 | 4,685.00 | 4,775.00 | 4,665.00 | 4,700.00 | 4,700.00 | -0.74% | 124,438 |
| Jul 24, 2025 | 4,850.00 | 4,890.00 | 4,660.00 | 4,735.00 | 4,735.00 | -2.27% | 247,620 |
| Jul 23, 2025 | 4,790.00 | 4,895.00 | 4,750.00 | 4,845.00 | 4,845.00 | 1.89% | 219,444 |
| Jul 22, 2025 | 4,935.00 | 4,935.00 | 4,725.00 | 4,755.00 | 4,755.00 | -2.06% | 329,907 |
| Jul 21, 2025 | 4,940.00 | 4,940.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.21% | 187,494 |
| Jul 18, 2025 | 4,940.00 | 4,975.00 | 4,855.00 | 4,865.00 | 4,865.00 | -1.52% | 242,970 |
| Jul 17, 2025 | 5,020.00 | 5,080.00 | 4,840.00 | 4,940.00 | 4,940.00 | -1.00% | 299,429 |
| Jul 16, 2025 | 5,170.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 259,578 |
| Jul 15, 2025 | 5,120.00 | 5,200.00 | 4,720.00 | 5,140.00 | 5,140.00 | 0.59% | 518,473 |
| Jul 14, 2025 | 5,170.00 | 5,170.00 | 5,020.00 | 5,110.00 | 5,110.00 | -0.39% | 317,944 |
| Jul 11, 2025 | 5,110.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 554,983 |
| Jul 10, 2025 | 5,000.00 | 5,190.00 | 4,900.00 | 5,090.00 | 5,090.00 | 3.46% | 948,961 |
| Jul 9, 2025 | 4,870.00 | 5,000.00 | 4,855.00 | 4,920.00 | 4,920.00 | 1.44% | 428,426 |
| Jul 8, 2025 | 4,785.00 | 4,855.00 | 4,760.00 | 4,850.00 | 4,850.00 | 1.36% | 223,961 |
| Jul 7, 2025 | 4,815.00 | 4,875.00 | 4,725.00 | 4,785.00 | 4,785.00 | -0.62% | 210,514 |
| Jul 4, 2025 | 4,940.00 | 5,040.00 | 4,780.00 | 4,815.00 | 4,815.00 | -2.53% | 462,018 |
| Jul 3, 2025 | 4,850.00 | 4,960.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.86% | 356,690 |
| Jul 2, 2025 | 4,875.00 | 4,900.00 | 4,715.00 | 4,850.00 | 4,850.00 | -0.51% | 321,960 |
| Jul 1, 2025 | 4,595.00 | 4,990.00 | 4,580.00 | 4,875.00 | 4,875.00 | 5.86% | 727,900 |
| Jun 30, 2025 | 4,555.00 | 4,695.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.11% | 223,225 |