Skip to main content
logo
KG Chemical Corporation (KRX:001390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-25.00 (-0.61%)
Last updated: Jul 14, 2026, 2:01 PM KST

KG Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20264,270.004,340.004,100.004,110.004,110.00-3.52%202,635
Jul 10, 20264,105.004,310.004,105.004,260.004,260.003.78%151,729
Jul 9, 20264,160.004,220.004,000.004,105.004,105.00-1.32%232,366
Jul 8, 20264,275.004,285.004,130.004,160.004,160.00-4.04%273,417
Jul 7, 20264,305.004,365.004,100.004,335.004,335.000.70%240,483
Jul 6, 20264,245.004,325.004,180.004,305.004,305.001.18%182,975
Jul 3, 20264,195.004,270.004,090.004,255.004,255.002.16%170,110
Jul 2, 20264,230.004,330.004,125.004,165.004,165.00-2.80%239,568
Jul 1, 20264,160.004,375.004,160.004,285.004,285.003.38%219,733
Jun 30, 20264,180.004,275.004,090.004,145.004,145.00-2.01%170,884
Jun 29, 20263,885.004,235.003,885.004,230.004,230.008.74%218,326
Jun 26, 20264,015.004,025.003,820.003,890.003,890.00-3.11%351,040
Jun 25, 20264,150.004,225.004,015.004,015.004,015.00-4.29%235,589
Jun 24, 20264,070.004,215.004,010.004,195.004,195.003.20%344,852
Jun 23, 20264,260.004,335.004,035.004,065.004,065.00-5.57%213,865
Jun 22, 20264,395.004,460.004,300.004,305.004,305.00-3.48%158,514
Jun 19, 20264,510.004,535.004,305.004,460.004,460.00-0.67%338,952
Jun 18, 20264,700.004,700.004,490.004,490.004,490.00-4.47%157,642
Jun 17, 20264,740.004,850.004,635.004,700.004,700.00-0.84%134,526
Jun 16, 20264,800.004,870.004,705.004,740.004,740.00-0.84%160,737
Jun 15, 20264,800.004,915.004,775.004,780.004,780.001.38%209,932
Jun 12, 20264,600.004,790.004,550.004,715.004,715.004.66%460,580
Jun 11, 20264,380.004,550.004,330.004,505.004,505.000.67%293,156
Jun 10, 20264,375.004,570.004,300.004,475.004,475.002.40%356,732
Jun 9, 20264,110.004,380.004,095.004,370.004,370.006.33%277,954
Jun 8, 20264,250.004,300.004,100.004,110.004,110.00-6.38%328,552
Jun 5, 20264,430.004,560.004,330.004,390.004,390.00-1.79%221,864
Jun 4, 20264,490.004,635.004,430.004,470.004,470.00-0.67%176,908
Jun 2, 20264,520.004,595.004,450.004,500.004,500.00-1.96%413,698
Jun 1, 20264,760.004,760.004,505.004,590.004,590.00-3.77%399,878
May 29, 20264,870.004,920.004,755.004,770.004,770.00-1.55%275,568
May 28, 20264,940.005,030.004,775.004,845.004,845.00-1.92%452,944
May 27, 20265,160.005,220.004,850.004,940.004,940.00-4.26%525,699
May 26, 20265,330.005,340.005,100.005,160.005,160.00-1.34%339,058
May 22, 20265,160.005,290.005,160.005,230.005,230.001.55%292,614
May 21, 20265,150.005,300.005,130.005,150.005,150.002.18%257,862
May 20, 20265,180.005,250.004,995.005,040.005,040.00-4.18%465,541
May 19, 20265,350.005,380.005,120.005,260.005,260.00-1.50%334,272
May 18, 20265,400.005,440.005,120.005,340.005,340.00-0.93%295,466
May 15, 20265,600.005,770.005,350.005,390.005,390.00-3.06%530,286
May 14, 20265,490.005,600.005,370.005,560.005,560.002.39%367,209
May 13, 20265,600.005,670.005,360.005,430.005,430.00-3.55%569,180
May 12, 20265,750.005,860.005,500.005,630.005,630.00-1.23%577,010
May 11, 20266,110.006,210.005,690.005,700.005,700.00-6.71%860,989
May 8, 20266,140.006,240.005,950.006,110.006,110.00-0.49%640,452
May 7, 20266,280.006,390.006,070.006,140.006,140.00-2.85%764,183
May 6, 20266,520.006,650.006,200.006,320.006,320.00-3.51%1,079,752
May 4, 20267,090.007,100.006,500.006,550.006,550.00-7.36%2,459,449
Apr 30, 20266,370.007,400.006,210.007,070.007,070.0011.16%6,762,066
Apr 29, 20266,160.006,470.006,140.006,360.006,360.003.58%1,240,409