KG Chemical Corporation (KRX:001390)
South Korea · Delayed Price · Currency is KRW 4,215.00
-120.00 (-2.77%)
At close: Aug 21, 2026
KG Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,255.00 | 4,335.00 | 4,165.00 | 4,215.00 | 4,215.00 | -2.77% | 160,713 |
| 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% | 1,097,902 |
| Aug 11, 2026 | 4,480.00 | 4,555.00 | 4,435.00 | 4,490.00 | 4,490.00 | 0.34% | 160,087 |
| 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% | 262,512 |
| Aug 5, 2026 | 4,200.00 | 4,300.00 | 4,190.00 | 4,245.00 | 4,245.00 | 1.80% | 111,215 |
| Aug 4, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,170.00 | 4,170.00 | 2.96% | 136,866 |
| 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% | 183,997 |
| 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% | 251,706 |
| 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% | 139,709 |
| Jul 23, 2026 | 4,090.00 | 4,215.00 | 4,065.00 | 4,215.00 | 4,215.00 | 4.59% | 170,982 |
| Jul 22, 2026 | 4,025.00 | 4,145.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.37% | 96,374 |
| Jul 21, 2026 | 3,995.00 | 4,050.00 | 3,930.00 | 4,015.00 | 4,015.00 | 0.12% | 136,925 |
| Jul 20, 2026 | 4,100.00 | 4,100.00 | 3,965.00 | 4,010.00 | 4,010.00 | -2.91% | 173,684 |
| Jul 16, 2026 | 4,130.00 | 4,200.00 | 4,095.00 | 4,130.00 | 4,130.00 | -0.72% | 130,138 |
| Jul 15, 2026 | 4,110.00 | 4,205.00 | 4,110.00 | 4,160.00 | 4,160.00 | 1.96% | 117,665 |
| Jul 14, 2026 | 4,110.00 | 4,155.00 | 3,995.00 | 4,080.00 | 4,080.00 | -0.73% | 166,374 |
| Jul 13, 2026 | 4,270.00 | 4,340.00 | 4,100.00 | 4,110.00 | 4,110.00 | -3.52% | 202,635 |
| Jul 10, 2026 | 4,105.00 | 4,310.00 | 4,105.00 | 4,260.00 | 4,260.00 | 3.78% | 151,729 |
| Jul 9, 2026 | 4,160.00 | 4,220.00 | 4,000.00 | 4,105.00 | 4,105.00 | -1.32% | 232,366 |
| Jul 8, 2026 | 4,275.00 | 4,285.00 | 4,130.00 | 4,160.00 | 4,160.00 | -4.04% | 273,417 |
| Jul 7, 2026 | 4,305.00 | 4,365.00 | 4,100.00 | 4,335.00 | 4,335.00 | 0.70% | 240,483 |
| Jul 6, 2026 | 4,245.00 | 4,325.00 | 4,180.00 | 4,305.00 | 4,305.00 | 1.18% | 182,975 |
| Jul 3, 2026 | 4,195.00 | 4,270.00 | 4,090.00 | 4,255.00 | 4,255.00 | 2.16% | 170,110 |
| Jul 2, 2026 | 4,230.00 | 4,330.00 | 4,125.00 | 4,165.00 | 4,165.00 | -2.80% | 239,568 |
| Jul 1, 2026 | 4,160.00 | 4,375.00 | 4,160.00 | 4,285.00 | 4,285.00 | 3.38% | 219,733 |
| Jun 30, 2026 | 4,180.00 | 4,275.00 | 4,090.00 | 4,145.00 | 4,145.00 | -2.01% | 170,884 |
| Jun 29, 2026 | 3,885.00 | 4,235.00 | 3,885.00 | 4,230.00 | 4,230.00 | 8.74% | 218,326 |
| Jun 26, 2026 | 4,015.00 | 4,025.00 | 3,820.00 | 3,890.00 | 3,890.00 | -3.11% | 351,040 |
| Jun 25, 2026 | 4,150.00 | 4,225.00 | 4,015.00 | 4,015.00 | 4,015.00 | -4.29% | 235,589 |
| Jun 24, 2026 | 4,070.00 | 4,215.00 | 4,010.00 | 4,195.00 | 4,195.00 | 3.20% | 344,852 |
| 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 |