KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,500.00
-90.00 (-1.96%)
Jun 2, 2026, 3:30 PM KST
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,520.00 | 4,595.00 | 4,450.00 | 4,500.00 | 4,500.00 | -1.96% | 413,698 |
| Jun 1, 2026 | 4,760.00 | 4,760.00 | 4,505.00 | 4,590.00 | 4,590.00 | -3.77% | 399,878 |
| May 29, 2026 | 4,870.00 | 4,920.00 | 4,755.00 | 4,770.00 | 4,770.00 | -1.55% | 275,568 |
| May 28, 2026 | 4,940.00 | 5,030.00 | 4,775.00 | 4,845.00 | 4,845.00 | -1.92% | 452,944 |
| May 27, 2026 | 5,160.00 | 5,220.00 | 4,850.00 | 4,940.00 | 4,940.00 | -4.26% | 525,699 |
| May 26, 2026 | 5,330.00 | 5,340.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.34% | 339,058 |
| May 22, 2026 | 5,160.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1.55% | 292,614 |
| May 21, 2026 | 5,150.00 | 5,300.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2.18% | 257,862 |
| May 20, 2026 | 5,180.00 | 5,250.00 | 4,995.00 | 5,040.00 | 5,040.00 | -4.18% | 465,541 |
| May 19, 2026 | 5,350.00 | 5,380.00 | 5,120.00 | 5,260.00 | 5,260.00 | -1.50% | 334,272 |
| May 18, 2026 | 5,400.00 | 5,440.00 | 5,120.00 | 5,340.00 | 5,340.00 | -0.93% | 295,466 |
| May 15, 2026 | 5,600.00 | 5,770.00 | 5,350.00 | 5,390.00 | 5,390.00 | -3.06% | 530,286 |
| May 14, 2026 | 5,490.00 | 5,600.00 | 5,370.00 | 5,560.00 | 5,560.00 | 2.39% | 367,209 |
| May 13, 2026 | 5,600.00 | 5,670.00 | 5,360.00 | 5,430.00 | 5,430.00 | -3.55% | 569,180 |
| May 12, 2026 | 5,750.00 | 5,860.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.23% | 577,010 |
| May 11, 2026 | 6,110.00 | 6,210.00 | 5,690.00 | 5,700.00 | 5,700.00 | -6.71% | 860,989 |
| May 8, 2026 | 6,140.00 | 6,240.00 | 5,950.00 | 6,110.00 | 6,110.00 | -0.49% | 640,452 |
| May 7, 2026 | 6,280.00 | 6,390.00 | 6,070.00 | 6,140.00 | 6,140.00 | -2.85% | 764,183 |
| May 6, 2026 | 6,520.00 | 6,650.00 | 6,200.00 | 6,320.00 | 6,320.00 | -3.51% | 1,079,752 |
| May 4, 2026 | 7,090.00 | 7,100.00 | 6,500.00 | 6,550.00 | 6,550.00 | -7.36% | 2,459,449 |
| Apr 30, 2026 | 6,370.00 | 7,400.00 | 6,210.00 | 7,070.00 | 7,070.00 | 11.16% | 6,762,066 |
| Apr 29, 2026 | 6,160.00 | 6,470.00 | 6,140.00 | 6,360.00 | 6,360.00 | 3.58% | 1,240,409 |
| Apr 28, 2026 | 6,250.00 | 6,350.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.76% | 526,231 |
| Apr 27, 2026 | 6,040.00 | 6,400.00 | 5,920.00 | 6,250.00 | 6,250.00 | 4.17% | 1,355,459 |
| Apr 24, 2026 | 5,870.00 | 6,190.00 | 5,830.00 | 6,000.00 | 6,000.00 | 2.92% | 1,126,315 |
| 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% | 547,850 |
| 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% | 335,051 |
| Apr 17, 2026 | 5,950.00 | 5,970.00 | 5,690.00 | 5,870.00 | 5,870.00 | -1.34% | 693,911 |
| Apr 16, 2026 | 5,800.00 | 5,970.00 | 5,780.00 | 5,950.00 | 5,950.00 | 2.94% | 637,829 |
| Apr 15, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.17% | 526,247 |
| Apr 14, 2026 | 5,630.00 | 5,780.00 | 5,560.00 | 5,770.00 | 5,770.00 | 4.71% | 804,354 |
| Apr 13, 2026 | 5,610.00 | 5,760.00 | 5,500.00 | 5,660.00 | 5,510.26 | 0.18% | 929,458 |
| 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 |