KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,220.00
-20.00 (-0.47%)
At close: Oct 2, 2026
KG Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,220.00 | 4,250.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.47% | 54,063 |
| Oct 1, 2026 | 4,250.00 | 4,320.00 | 4,140.00 | 4,240.00 | 4,240.00 | 0.24% | 82,976 |
| Sep 30, 2026 | 4,220.00 | 4,270.00 | 4,180.00 | 4,230.00 | 4,230.00 | 0.48% | 113,740 |
| Sep 29, 2026 | 4,280.00 | 4,310.00 | 4,150.00 | 4,210.00 | 4,210.00 | -1.41% | 162,613 |
| Sep 28, 2026 | 4,210.00 | 4,310.00 | 4,160.00 | 4,270.00 | 4,270.00 | 1.30% | 80,417 |
| Sep 23, 2026 | 4,250.00 | 4,260.00 | 4,165.00 | 4,215.00 | 4,215.00 | -0.24% | 111,843 |
| Sep 22, 2026 | 4,290.00 | 4,300.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.71% | 83,887 |
| Sep 21, 2026 | 4,400.00 | 4,400.00 | 4,255.00 | 4,255.00 | 4,255.00 | -3.19% | 142,056 |
| Sep 18, 2026 | 4,450.00 | 4,470.00 | 4,355.00 | 4,395.00 | 4,395.00 | -0.23% | 116,758 |
| Sep 17, 2026 | 4,385.00 | 4,420.00 | 4,350.00 | 4,405.00 | 4,405.00 | 1.15% | 43,627 |
| Sep 16, 2026 | 4,425.00 | 4,450.00 | 4,330.00 | 4,355.00 | 4,355.00 | -0.46% | 90,699 |
| Sep 15, 2026 | 4,395.00 | 4,480.00 | 4,330.00 | 4,375.00 | 4,375.00 | -0.57% | 59,996 |
| Sep 14, 2026 | 4,495.00 | 4,500.00 | 4,395.00 | 4,400.00 | 4,400.00 | -2.00% | 101,529 |
| Sep 11, 2026 | 4,505.00 | 4,515.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.33% | 61,417 |
| Sep 10, 2026 | 4,490.00 | 4,520.00 | 4,445.00 | 4,505.00 | 4,505.00 | 0.45% | 176,816 |
| Sep 9, 2026 | 4,475.00 | 4,505.00 | 4,440.00 | 4,485.00 | 4,485.00 | 0.22% | 98,012 |
| Sep 8, 2026 | 4,555.00 | 4,555.00 | 4,470.00 | 4,475.00 | 4,475.00 | -0.89% | 79,504 |
| Sep 7, 2026 | 4,525.00 | 4,545.00 | 4,430.00 | 4,515.00 | 4,515.00 | -0.11% | 82,413 |
| Sep 4, 2026 | 4,455.00 | 4,555.00 | 4,455.00 | 4,520.00 | 4,520.00 | 1.46% | 115,578 |
| Sep 3, 2026 | 4,425.00 | 4,535.00 | 4,395.00 | 4,455.00 | 4,455.00 | 0.79% | 102,153 |
| Sep 2, 2026 | 4,450.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.56% | 75,012 |
| Sep 1, 2026 | 4,445.00 | 4,520.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.34% | 104,206 |
| Aug 31, 2026 | 4,505.00 | 4,505.00 | 4,360.00 | 4,475.00 | 4,475.00 | -0.67% | 79,154 |
| Aug 28, 2026 | 4,385.00 | 4,510.00 | 4,370.00 | 4,505.00 | 4,505.00 | 2.39% | 106,983 |
| Aug 27, 2026 | 4,435.00 | 4,485.00 | 4,375.00 | 4,400.00 | 4,400.00 | -0.79% | 99,792 |
| Aug 26, 2026 | 4,420.00 | 4,450.00 | 4,340.00 | 4,435.00 | 4,435.00 | 0.34% | 99,460 |
| Aug 25, 2026 | 4,275.00 | 4,420.00 | 4,235.00 | 4,420.00 | 4,420.00 | 2.55% | 56,497 |
| Aug 24, 2026 | 4,230.00 | 4,330.00 | 4,185.00 | 4,310.00 | 4,310.00 | 2.25% | 80,420 |
| Aug 21, 2026 | 4,255.00 | 4,335.00 | 4,165.00 | 4,215.00 | 4,215.00 | -2.77% | 161,675 |
| Aug 20, 2026 | 4,370.00 | 4,435.00 | 4,320.00 | 4,335.00 | 4,335.00 | - | 80,566 |
| Aug 19, 2026 | 4,360.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,335.00 | -1.81% | 130,316 |
| Aug 18, 2026 | 4,570.00 | 4,650.00 | 4,365.00 | 4,415.00 | 4,415.00 | -2.54% | 220,410 |
| Aug 14, 2026 | 4,515.00 | 4,575.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.44% | 138,862 |
| Aug 13, 2026 | 4,640.00 | 4,685.00 | 4,495.00 | 4,510.00 | 4,510.00 | -2.80% | 288,631 |
| Aug 12, 2026 | 4,475.00 | 4,920.00 | 4,435.00 | 4,640.00 | 4,640.00 | 3.34% | 1,104,147 |
| Aug 11, 2026 | 4,480.00 | 4,555.00 | 4,435.00 | 4,490.00 | 4,490.00 | 0.34% | 161,064 |
| Aug 10, 2026 | 4,760.00 | 4,785.00 | 4,415.00 | 4,475.00 | 4,475.00 | -6.87% | 399,566 |
| Aug 7, 2026 | 4,395.00 | 4,805.00 | 4,390.00 | 4,805.00 | 4,805.00 | 9.70% | 841,308 |
| Aug 6, 2026 | 4,240.00 | 4,385.00 | 4,225.00 | 4,380.00 | 4,380.00 | 3.18% | 262,602 |
| Aug 5, 2026 | 4,200.00 | 4,300.00 | 4,190.00 | 4,245.00 | 4,245.00 | 1.80% | 111,734 |
| Aug 4, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,170.00 | 4,170.00 | 2.96% | 137,267 |
| Aug 3, 2026 | 4,020.00 | 4,190.00 | 4,015.00 | 4,050.00 | 4,050.00 | -0.74% | 119,354 |
| Jul 31, 2026 | 4,020.00 | 4,150.00 | 3,980.00 | 4,080.00 | 4,080.00 | 2.77% | 184,061 |
| Jul 30, 2026 | 3,705.00 | 4,035.00 | 3,705.00 | 3,970.00 | 3,970.00 | 3.79% | 296,350 |
| Jul 29, 2026 | 3,995.00 | 4,075.00 | 3,570.00 | 3,825.00 | 3,825.00 | -4.26% | 633,597 |
| Jul 28, 2026 | 4,075.00 | 4,095.00 | 3,925.00 | 3,995.00 | 3,995.00 | -3.27% | 252,588 |
| Jul 27, 2026 | 4,115.00 | 4,200.00 | 4,100.00 | 4,130.00 | 4,130.00 | 0.73% | 94,443 |
| Jul 24, 2026 | 4,185.00 | 4,250.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.73% | 139,770 |
| Jul 23, 2026 | 4,090.00 | 4,215.00 | 4,065.00 | 4,215.00 | 4,215.00 | 4.59% | 173,464 |
| Jul 22, 2026 | 4,025.00 | 4,145.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.37% | 103,297 |