KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 5,350.00
+70.00 (1.33%)
At close: Nov 26, 2025
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5,190.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.78% | 294,526 |
| 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% | 607,340 |
| Sep 30, 2025 | 4,675.00 | 4,845.00 | 4,660.00 | 4,795.00 | 4,795.00 | 1.80% | 173,076 |
| 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% | 208,071 |
| Sep 22, 2025 | 5,090.00 | 5,140.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.40% | 230,792 |
| Sep 19, 2025 | 5,050.00 | 5,230.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.20% | 538,086 |
| 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% | 341,797 |
| Sep 15, 2025 | 4,805.00 | 5,270.00 | 4,800.00 | 5,120.00 | 5,120.00 | 6.67% | 1,522,758 |
| 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 |