KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,055.00
-10.00 (-0.25%)
Jun 24, 2026, 12:39 PM KST
KG Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4,260.00 | 4,335.00 | 4,035.00 | 4,065.00 | 4,065.00 | -5.57% | 213,865 |
| Jun 22, 2026 | 4,395.00 | 4,460.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.48% | 158,514 |
| Jun 19, 2026 | 4,510.00 | 4,535.00 | 4,305.00 | 4,460.00 | 4,460.00 | -0.67% | 338,952 |
| Jun 18, 2026 | 4,700.00 | 4,700.00 | 4,490.00 | 4,490.00 | 4,490.00 | -4.47% | 157,642 |
| Jun 17, 2026 | 4,740.00 | 4,850.00 | 4,635.00 | 4,700.00 | 4,700.00 | -0.84% | 134,526 |
| Jun 16, 2026 | 4,800.00 | 4,870.00 | 4,705.00 | 4,740.00 | 4,740.00 | -0.84% | 160,737 |
| Jun 15, 2026 | 4,800.00 | 4,915.00 | 4,775.00 | 4,780.00 | 4,780.00 | 1.38% | 209,932 |
| Jun 12, 2026 | 4,600.00 | 4,790.00 | 4,550.00 | 4,715.00 | 4,715.00 | 4.66% | 460,580 |
| Jun 11, 2026 | 4,380.00 | 4,550.00 | 4,330.00 | 4,505.00 | 4,505.00 | 0.67% | 293,156 |
| Jun 10, 2026 | 4,375.00 | 4,570.00 | 4,300.00 | 4,475.00 | 4,475.00 | 2.40% | 356,732 |
| Jun 9, 2026 | 4,110.00 | 4,380.00 | 4,095.00 | 4,370.00 | 4,370.00 | 6.33% | 277,954 |
| Jun 8, 2026 | 4,250.00 | 4,300.00 | 4,100.00 | 4,110.00 | 4,110.00 | -6.38% | 328,552 |
| Jun 5, 2026 | 4,430.00 | 4,560.00 | 4,330.00 | 4,390.00 | 4,390.00 | -1.79% | 221,864 |
| Jun 4, 2026 | 4,490.00 | 4,635.00 | 4,430.00 | 4,470.00 | 4,470.00 | -0.67% | 176,908 |
| 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 |