KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 6,000.00
+170.00 (2.92%)
At close: Apr 24, 2026
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,870.00 | 6,190.00 | 5,830.00 | 6,000.00 | 6,000.00 | 2.92% | 1,122,423 |
| Apr 23, 2026 | 5,850.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,830.00 | 0.34% | 409,248 |
| Apr 22, 2026 | 5,730.00 | 5,890.00 | 5,700.00 | 5,810.00 | 5,810.00 | 2.29% | 544,352 |
| Apr 21, 2026 | 5,920.00 | 5,920.00 | 5,620.00 | 5,680.00 | 5,680.00 | -2.74% | 482,929 |
| Apr 20, 2026 | 5,860.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.51% | 334,179 |
| Apr 17, 2026 | 5,950.00 | 5,970.00 | 5,690.00 | 5,870.00 | 5,870.00 | -1.34% | 690,586 |
| Apr 16, 2026 | 5,800.00 | 5,970.00 | 5,780.00 | 5,950.00 | 5,950.00 | 2.94% | 634,256 |
| Apr 15, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.17% | 524,380 |
| Apr 14, 2026 | 5,630.00 | 5,780.00 | 5,560.00 | 5,770.00 | 5,770.00 | 1.94% | 796,038 |
| Apr 13, 2026 | 5,610.00 | 5,760.00 | 5,500.00 | 5,660.00 | 5,510.26 | 0.18% | 919,201 |
| Apr 10, 2026 | 5,470.00 | 5,650.00 | 5,470.00 | 5,650.00 | 5,500.53 | 3.29% | 534,379 |
| Apr 9, 2026 | 5,530.00 | 5,610.00 | 5,430.00 | 5,470.00 | 5,325.29 | -0.73% | 566,544 |
| Apr 8, 2026 | 5,310.00 | 5,520.00 | 5,230.00 | 5,510.00 | 5,364.23 | 5.56% | 1,029,587 |
| Apr 7, 2026 | 5,130.00 | 5,280.00 | 5,000.00 | 5,220.00 | 5,081.90 | 1.95% | 540,088 |
| Apr 6, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,984.55 | -0.58% | 266,204 |
| Apr 3, 2026 | 5,150.00 | 5,270.00 | 5,130.00 | 5,150.00 | 5,013.76 | 1.98% | 333,279 |
| Apr 2, 2026 | 5,270.00 | 5,320.00 | 4,995.00 | 5,050.00 | 4,916.40 | -3.81% | 511,930 |
| Apr 1, 2026 | 5,100.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,111.11 | 5.42% | 656,198 |
| Mar 31, 2026 | 5,180.00 | 5,200.00 | 4,975.00 | 4,980.00 | 4,848.25 | -3.86% | 628,335 |
| Mar 30, 2026 | 5,430.00 | 5,540.00 | 5,140.00 | 5,180.00 | 5,042.96 | -3.36% | 1,185,634 |
| Mar 27, 2026 | 5,740.00 | 5,740.00 | 5,350.00 | 5,360.00 | 5,218.20 | -2.55% | 1,609,456 |
| Mar 26, 2026 | 5,290.00 | 5,910.00 | 5,200.00 | 5,500.00 | 5,354.50 | 3.97% | 4,575,804 |
| Mar 25, 2026 | 5,260.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,150.05 | 0.76% | 454,631 |
| Mar 24, 2026 | 5,330.00 | 5,400.00 | 4,920.00 | 5,250.00 | 5,111.11 | 0.57% | 552,777 |
| Mar 23, 2026 | 5,600.00 | 5,650.00 | 5,200.00 | 5,220.00 | 5,081.90 | -5.43% | 992,912 |
| Mar 20, 2026 | 5,260.00 | 5,580.00 | 5,240.00 | 5,520.00 | 5,373.97 | 6.56% | 960,578 |
| Mar 19, 2026 | 5,300.00 | 5,400.00 | 5,120.00 | 5,180.00 | 5,042.96 | -2.26% | 576,975 |
| Mar 18, 2026 | 5,300.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,159.79 | 1.73% | 473,789 |
| Mar 17, 2026 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,072.17 | 1.17% | 332,671 |
| Mar 16, 2026 | 5,350.00 | 5,430.00 | 5,150.00 | 5,150.00 | 5,013.76 | -2.83% | 618,149 |
| Mar 13, 2026 | 5,680.00 | 5,910.00 | 5,250.00 | 5,300.00 | 5,159.79 | -3.11% | 2,368,248 |
| Mar 12, 2026 | 5,240.00 | 5,470.00 | 5,180.00 | 5,470.00 | 5,325.29 | 5.19% | 1,052,722 |
| Mar 11, 2026 | 5,030.00 | 5,350.00 | 4,985.00 | 5,200.00 | 5,062.43 | 4.73% | 1,067,433 |
| Mar 10, 2026 | 5,000.00 | 5,150.00 | 4,800.00 | 4,965.00 | 4,833.65 | -2.07% | 1,426,416 |
| Mar 9, 2026 | 5,500.00 | 6,090.00 | 4,955.00 | 5,070.00 | 4,935.87 | 2.94% | 8,236,834 |
| Mar 6, 2026 | 4,910.00 | 5,050.00 | 4,785.00 | 4,925.00 | 4,794.71 | -1.20% | 263,184 |
| Mar 5, 2026 | 4,810.00 | 5,050.00 | 4,760.00 | 4,985.00 | 4,853.12 | 9.08% | 460,007 |
| Mar 4, 2026 | 5,120.00 | 5,140.00 | 4,455.00 | 4,570.00 | 4,449.10 | -12.45% | 913,947 |
| Mar 3, 2026 | 5,380.00 | 5,520.00 | 5,210.00 | 5,220.00 | 5,081.90 | -4.04% | 527,897 |
| Feb 27, 2026 | 5,690.00 | 5,690.00 | 5,410.00 | 5,440.00 | 5,296.08 | -4.39% | 513,076 |
| Feb 26, 2026 | 5,850.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,539.47 | -2.07% | 299,356 |
| Feb 25, 2026 | 5,820.00 | 6,010.00 | 5,740.00 | 5,810.00 | 5,656.30 | - | 567,004 |
| Feb 24, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,810.00 | 5,656.30 | -0.68% | 492,209 |
| Feb 23, 2026 | 6,120.00 | 6,130.00 | 5,790.00 | 5,850.00 | 5,695.24 | -1.68% | 625,238 |
| Feb 20, 2026 | 6,000.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,792.59 | - | 389,791 |
| Feb 19, 2026 | 6,020.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,792.59 | -0.50% | 489,583 |
| Feb 13, 2026 | 6,090.00 | 6,090.00 | 5,840.00 | 5,980.00 | 5,821.80 | -1.97% | 326,331 |
| Feb 12, 2026 | 5,920.00 | 6,100.00 | 5,870.00 | 6,100.00 | 5,938.62 | 3.57% | 362,791 |
| Feb 11, 2026 | 5,960.00 | 5,990.00 | 5,750.00 | 5,890.00 | 5,734.18 | -1.01% | 176,239 |
| Feb 10, 2026 | 5,960.00 | 6,090.00 | 5,920.00 | 5,950.00 | 5,792.59 | -0.17% | 281,164 |