KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 5,150.00
+100.00 (1.98%)
Apr 3, 2026, 3:30 PM KST
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,270.00 | 5,320.00 | 4,995.00 | 5,050.00 | 5,050.00 | -3.81% | 510,111 |
| Apr 1, 2026 | 5,100.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,250.00 | 5.42% | 652,906 |
| Mar 31, 2026 | 5,180.00 | 5,200.00 | 4,975.00 | 4,980.00 | 4,980.00 | -3.86% | 628,335 |
| Mar 30, 2026 | 5,430.00 | 5,540.00 | 5,140.00 | 5,180.00 | 5,180.00 | -3.36% | 1,174,736 |
| Mar 27, 2026 | 5,740.00 | 5,740.00 | 5,350.00 | 5,360.00 | 5,360.00 | -2.55% | 1,602,064 |
| Mar 26, 2026 | 5,290.00 | 5,910.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3.97% | 4,546,231 |
| Mar 25, 2026 | 5,260.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.76% | 441,868 |
| Mar 24, 2026 | 5,330.00 | 5,400.00 | 4,920.00 | 5,250.00 | 5,250.00 | 0.57% | 545,019 |
| Mar 23, 2026 | 5,600.00 | 5,650.00 | 5,200.00 | 5,220.00 | 5,220.00 | -5.43% | 979,540 |
| Mar 20, 2026 | 5,260.00 | 5,580.00 | 5,240.00 | 5,520.00 | 5,520.00 | 6.56% | 956,077 |
| Mar 19, 2026 | 5,300.00 | 5,400.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.26% | 576,975 |
| Mar 18, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 1.73% | 464,102 |
| Mar 17, 2026 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.17% | 327,895 |
| Mar 16, 2026 | 5,350.00 | 5,430.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.83% | 618,149 |
| Mar 13, 2026 | 5,680.00 | 5,910.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.11% | 2,288,739 |
| Mar 12, 2026 | 5,240.00 | 5,470.00 | 5,180.00 | 5,470.00 | 5,470.00 | 5.19% | 1,052,722 |
| Mar 11, 2026 | 5,030.00 | 5,350.00 | 4,985.00 | 5,200.00 | 5,200.00 | 4.73% | 1,067,433 |
| Mar 10, 2026 | 5,000.00 | 5,150.00 | 4,800.00 | 4,965.00 | 4,965.00 | -2.07% | 1,421,995 |
| Mar 9, 2026 | 5,500.00 | 6,090.00 | 4,955.00 | 5,070.00 | 5,070.00 | 2.94% | 8,236,834 |
| Mar 6, 2026 | 4,910.00 | 5,050.00 | 4,785.00 | 4,925.00 | 4,925.00 | -1.20% | 260,493 |
| Mar 5, 2026 | 4,810.00 | 5,050.00 | 4,760.00 | 4,985.00 | 4,985.00 | 9.08% | 451,432 |
| Mar 4, 2026 | 5,120.00 | 5,140.00 | 4,455.00 | 4,570.00 | 4,570.00 | -12.45% | 910,103 |
| Mar 3, 2026 | 5,380.00 | 5,520.00 | 5,210.00 | 5,220.00 | 5,220.00 | -4.04% | 525,216 |
| Feb 27, 2026 | 5,690.00 | 5,690.00 | 5,410.00 | 5,440.00 | 5,440.00 | -4.39% | 508,579 |
| Feb 26, 2026 | 5,850.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.07% | 299,356 |
| Feb 25, 2026 | 5,820.00 | 6,010.00 | 5,740.00 | 5,810.00 | 5,810.00 | - | 564,422 |
| Feb 24, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,810.00 | 5,810.00 | -0.68% | 492,209 |
| Feb 23, 2026 | 6,120.00 | 6,130.00 | 5,790.00 | 5,850.00 | 5,850.00 | -1.68% | 625,238 |
| Feb 20, 2026 | 6,000.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 389,791 |
| Feb 19, 2026 | 6,020.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.50% | 489,583 |
| Feb 13, 2026 | 6,090.00 | 6,090.00 | 5,840.00 | 5,980.00 | 5,980.00 | -1.97% | 326,331 |
| Feb 12, 2026 | 5,920.00 | 6,100.00 | 5,870.00 | 6,100.00 | 6,100.00 | 3.57% | 362,791 |
| Feb 11, 2026 | 5,960.00 | 5,990.00 | 5,750.00 | 5,890.00 | 5,890.00 | -1.01% | 176,239 |
| Feb 10, 2026 | 5,960.00 | 6,090.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.17% | 281,164 |
| Feb 9, 2026 | 5,870.00 | 6,050.00 | 5,850.00 | 5,960.00 | 5,960.00 | 3.47% | 410,979 |
| Feb 6, 2026 | 5,740.00 | 5,790.00 | 5,500.00 | 5,760.00 | 5,760.00 | -1.71% | 339,726 |
| Feb 5, 2026 | 5,920.00 | 6,090.00 | 5,830.00 | 5,860.00 | 5,860.00 | -1.68% | 543,085 |
| Feb 4, 2026 | 5,850.00 | 6,000.00 | 5,800.00 | 5,960.00 | 5,960.00 | 1.53% | 343,971 |
| Feb 3, 2026 | 5,830.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 3.71% | 275,955 |
| Feb 2, 2026 | 5,800.00 | 5,980.00 | 5,660.00 | 5,660.00 | 5,660.00 | -4.39% | 332,927 |
| 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 |