KG Chemical Corporation 001390
KRX · South Korea · Process Industries
KRW 4,220.00-20.00 (-0.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,220.00 | -0.47% | KRW 4,220.00 | KRW 4,250.00 | KRW 4,190.00 | 57.51K |
| 2026-10-01 | KRW 4,240.00 | +0.24% | KRW 4,250.00 | KRW 4,320.00 | KRW 4,140.00 | 82.98K |
| 2026-09-30 | KRW 4,230.00 | +0.48% | KRW 4,220.00 | KRW 4,270.00 | KRW 4,180.00 | 113.74K |
| 2026-09-29 | KRW 4,210.00 | -1.41% | KRW 4,280.00 | KRW 4,310.00 | KRW 4,150.00 | 162.61K |
| 2026-09-28 | KRW 4,270.00 | +1.30% | KRW 4,210.00 | KRW 4,310.00 | KRW 4,160.00 | 80.42K |
| 2026-09-23 | KRW 4,215.00 | -0.24% | KRW 4,250.00 | KRW 4,260.00 | KRW 4,165.00 | 111.84K |
| 2026-09-22 | KRW 4,225.00 | -0.71% | KRW 4,290.00 | KRW 4,300.00 | KRW 4,205.00 | 83.89K |
| 2026-09-21 | KRW 4,255.00 | -3.19% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,255.00 | 142.06K |
| 2026-09-18 | KRW 4,395.00 | -0.23% | KRW 4,450.00 | KRW 4,470.00 | KRW 4,355.00 | 116.76K |
| 2026-09-17 | KRW 4,405.00 | +1.15% | KRW 4,385.00 | KRW 4,420.00 | KRW 4,350.00 | 43.63K |
| 2026-09-16 | KRW 4,355.00 | -0.46% | KRW 4,425.00 | KRW 4,450.00 | KRW 4,330.00 | 90.70K |
| 2026-09-15 | KRW 4,375.00 | -0.57% | KRW 4,395.00 | KRW 4,480.00 | KRW 4,330.00 | 63.40K |
| 2026-09-14 | KRW 4,400.00 | -2.00% | KRW 4,495.00 | KRW 4,500.00 | KRW 4,395.00 | 101.53K |
| 2026-09-11 | KRW 4,490.00 | -0.33% | KRW 4,505.00 | KRW 4,515.00 | KRW 4,450.00 | 61.42K |
| 2026-09-10 | KRW 4,505.00 | +0.45% | KRW 4,490.00 | KRW 4,520.00 | KRW 4,445.00 | 176.82K |
| 2026-09-09 | KRW 4,485.00 | +0.22% | KRW 4,475.00 | KRW 4,505.00 | KRW 4,440.00 | 98.01K |
| 2026-09-08 | KRW 4,475.00 | -0.89% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,470.00 | 79.50K |
| 2026-09-07 | KRW 4,515.00 | -0.11% | KRW 4,525.00 | KRW 4,545.00 | KRW 4,430.00 | 82.41K |
| 2026-09-04 | KRW 4,520.00 | +1.46% | KRW 4,455.00 | KRW 4,555.00 | KRW 4,455.00 | 115.58K |
| 2026-09-03 | KRW 4,455.00 | +0.79% | KRW 4,425.00 | KRW 4,535.00 | KRW 4,395.00 | 102.15K |
| 2026-09-02 | KRW 4,420.00 | -1.56% | KRW 4,450.00 | KRW 4,500.00 | KRW 4,400.00 | 75.01K |
| 2026-09-01 | KRW 4,490.00 | +0.34% | KRW 4,445.00 | KRW 4,520.00 | KRW 4,440.00 | 104.21K |
| 2026-08-31 | KRW 4,475.00 | -0.67% | KRW 4,505.00 | KRW 4,505.00 | KRW 4,360.00 | 79.15K |
| 2026-08-28 | KRW 4,505.00 | +2.39% | KRW 4,385.00 | KRW 4,510.00 | KRW 4,370.00 | 106.98K |
| 2026-08-27 | KRW 4,400.00 | -0.79% | KRW 4,435.00 | KRW 4,485.00 | KRW 4,375.00 | 99.79K |
| 2026-08-26 | KRW 4,435.00 | +0.34% | KRW 4,420.00 | KRW 4,450.00 | KRW 4,340.00 | 99.46K |
| 2026-08-25 | KRW 4,420.00 | +2.55% | KRW 4,275.00 | KRW 4,420.00 | KRW 4,235.00 | 56.50K |
| 2026-08-24 | KRW 4,310.00 | +2.25% | KRW 4,230.00 | KRW 4,330.00 | KRW 4,185.00 | 80.42K |
| 2026-08-21 | KRW 4,215.00 | -2.77% | KRW 4,255.00 | KRW 4,335.00 | KRW 4,165.00 | 161.68K |
| 2026-08-20 | KRW 4,335.00 | 0.00% | KRW 4,370.00 | KRW 4,435.00 | KRW 4,320.00 | 80.57K |
| 2026-08-19 | KRW 4,335.00 | -1.81% | KRW 4,360.00 | KRW 4,400.00 | KRW 4,295.00 | 130.32K |
| 2026-08-18 | KRW 4,415.00 | -2.54% | KRW 4,570.00 | KRW 4,650.00 | KRW 4,365.00 | 220.41K |
| 2026-08-14 | KRW 4,530.00 | +0.44% | KRW 4,515.00 | KRW 4,575.00 | KRW 4,490.00 | 138.86K |
| 2026-08-13 | KRW 4,510.00 | -2.80% | KRW 4,640.00 | KRW 4,685.00 | KRW 4,495.00 | 288.63K |
| 2026-08-12 | KRW 4,640.00 | +3.34% | KRW 4,475.00 | KRW 4,920.00 | KRW 4,435.00 | 1.10M |
| 2026-08-11 | KRW 4,490.00 | +0.34% | KRW 4,480.00 | KRW 4,555.00 | KRW 4,435.00 | 161.06K |
| 2026-08-10 | KRW 4,475.00 | -6.87% | KRW 4,760.00 | KRW 4,785.00 | KRW 4,415.00 | 399.57K |
| 2026-08-07 | KRW 4,805.00 | +9.70% | KRW 4,395.00 | KRW 4,805.00 | KRW 4,390.00 | 841.31K |
| 2026-08-06 | KRW 4,380.00 | +3.18% | KRW 4,240.00 | KRW 4,385.00 | KRW 4,225.00 | 262.60K |
| 2026-08-05 | KRW 4,245.00 | +1.80% | KRW 4,200.00 | KRW 4,300.00 | KRW 4,190.00 | 111.73K |
| 2026-08-04 | KRW 4,170.00 | +2.96% | KRW 4,050.00 | KRW 4,215.00 | KRW 4,050.00 | 137.27K |
| 2026-08-03 | KRW 4,050.00 | -0.74% | KRW 4,020.00 | KRW 4,190.00 | KRW 4,015.00 | 119.35K |
| 2026-07-31 | KRW 4,080.00 | +2.77% | KRW 4,020.00 | KRW 4,150.00 | KRW 3,980.00 | 184.06K |
| 2026-07-30 | KRW 3,970.00 | +3.79% | KRW 3,705.00 | KRW 4,035.00 | KRW 3,705.00 | 296.35K |
| 2026-07-29 | KRW 3,825.00 | -4.26% | KRW 3,995.00 | KRW 4,075.00 | KRW 3,570.00 | 633.60K |
| 2026-07-28 | KRW 3,995.00 | -3.27% | KRW 4,075.00 | KRW 4,095.00 | KRW 3,925.00 | 252.59K |
| 2026-07-27 | KRW 4,130.00 | +0.73% | KRW 4,115.00 | KRW 4,200.00 | KRW 4,100.00 | 94.44K |
| 2026-07-24 | KRW 4,100.00 | -2.73% | KRW 4,185.00 | KRW 4,250.00 | KRW 4,100.00 | 139.77K |
| 2026-07-23 | KRW 4,215.00 | +4.59% | KRW 4,090.00 | KRW 4,215.00 | KRW 4,065.00 | 173.46K |
| 2026-07-22 | KRW 4,030.00 | +0.37% | KRW 4,025.00 | KRW 4,145.00 | KRW 4,020.00 | 103.30K |
| 2026-07-21 | KRW 4,015.00 | +0.12% | KRW 3,995.00 | KRW 4,050.00 | KRW 3,930.00 | 137.09K |
| 2026-07-20 | KRW 4,010.00 | -2.91% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,965.00 | 173.68K |
| 2026-07-16 | KRW 4,130.00 | -0.72% | KRW 4,130.00 | KRW 4,200.00 | KRW 4,095.00 | 130.14K |
| 2026-07-15 | KRW 4,160.00 | +1.96% | KRW 4,110.00 | KRW 4,205.00 | KRW 4,110.00 | 117.74K |
| 2026-07-14 | KRW 4,080.00 | -0.73% | KRW 4,110.00 | KRW 4,155.00 | KRW 3,995.00 | 200.57K |
| 2026-07-13 | KRW 4,110.00 | -3.52% | KRW 4,270.00 | KRW 4,340.00 | KRW 4,100.00 | 204.59K |
| 2026-07-10 | KRW 4,260.00 | +3.78% | KRW 4,105.00 | KRW 4,310.00 | KRW 4,105.00 | 151.90K |
| 2026-07-09 | KRW 4,105.00 | -1.32% | KRW 4,160.00 | KRW 4,220.00 | KRW 4,000.00 | 232.97K |
| 2026-07-08 | KRW 4,160.00 | -4.04% | KRW 4,275.00 | KRW 4,285.00 | KRW 4,130.00 | 274.03K |
| 2026-07-07 | KRW 4,335.00 | +0.70% | KRW 4,305.00 | KRW 4,365.00 | KRW 4,100.00 | 242.07K |
| 2026-07-06 | KRW 4,305.00 | +1.18% | KRW 4,245.00 | KRW 4,325.00 | KRW 4,180.00 | 182.98K |
| 2026-07-03 | KRW 4,255.00 | +2.16% | KRW 4,195.00 | KRW 4,270.00 | KRW 4,090.00 | 171.11K |
| 2026-07-02 | KRW 4,165.00 | -2.80% | KRW 4,230.00 | KRW 4,330.00 | KRW 4,125.00 | 240.50K |
| 2026-07-01 | KRW 4,285.00 | +3.38% | KRW 4,160.00 | KRW 4,375.00 | KRW 4,160.00 | 220.80K |
| 2026-06-30 | KRW 4,145.00 | -2.01% | KRW 4,180.00 | KRW 4,275.00 | KRW 4,090.00 | 171.73K |
| 2026-06-29 | KRW 4,230.00 | +8.74% | KRW 3,885.00 | KRW 4,235.00 | KRW 3,885.00 | 218.33K |
| 2026-06-26 | KRW 3,890.00 | -3.11% | KRW 4,015.00 | KRW 4,025.00 | KRW 3,820.00 | 353.09K |
| 2026-06-25 | KRW 4,015.00 | -4.29% | KRW 4,150.00 | KRW 4,225.00 | KRW 4,015.00 | 240.19K |
| 2026-06-24 | KRW 4,195.00 | +3.20% | KRW 4,070.00 | KRW 4,215.00 | KRW 4,010.00 | 344.95K |
| 2026-06-23 | KRW 4,065.00 | -5.57% | KRW 4,260.00 | KRW 4,335.00 | KRW 4,035.00 | 219.29K |
| 2026-06-22 | KRW 4,305.00 | -3.48% | KRW 4,395.00 | KRW 4,460.00 | KRW 4,300.00 | 158.73K |
| 2026-06-19 | KRW 4,460.00 | -0.67% | KRW 4,510.00 | KRW 4,535.00 | KRW 4,305.00 | 338.96K |
| 2026-06-18 | KRW 4,490.00 | -4.47% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,490.00 | 159.64K |
| 2026-06-17 | KRW 4,700.00 | -0.84% | KRW 4,740.00 | KRW 4,850.00 | KRW 4,635.00 | 134.53K |
| 2026-06-16 | KRW 4,740.00 | -0.84% | KRW 4,800.00 | KRW 4,870.00 | KRW 4,705.00 | 160.74K |
| 2026-06-15 | KRW 4,780.00 | +1.38% | KRW 4,800.00 | KRW 4,915.00 | KRW 4,775.00 | 209.93K |
| 2026-06-12 | KRW 4,715.00 | +4.66% | KRW 4,600.00 | KRW 4,790.00 | KRW 4,550.00 | 461.11K |
| 2026-06-11 | KRW 4,505.00 | +0.67% | KRW 4,380.00 | KRW 4,550.00 | KRW 4,330.00 | 295.14K |
| 2026-06-10 | KRW 4,475.00 | +2.40% | KRW 4,375.00 | KRW 4,570.00 | KRW 4,300.00 | 8 |
| 2026-06-09 | KRW 4,370.00 | +6.33% | KRW 4,110.00 | KRW 4,380.00 | KRW 4,095.00 | 280.32K |
| 2026-06-08 | KRW 4,110.00 | -6.38% | KRW 4,250.00 | KRW 4,300.00 | KRW 4,100.00 | 328.55K |
| 2026-06-05 | KRW 4,390.00 | -1.79% | KRW 4,430.00 | KRW 4,560.00 | KRW 4,330.00 | 221.86K |
| 2026-06-04 | KRW 4,470.00 | -0.67% | KRW 4,490.00 | KRW 4,635.00 | KRW 4,430.00 | 176.91K |
| 2026-06-02 | KRW 4,500.00 | -1.96% | KRW 4,520.00 | KRW 4,595.00 | KRW 4,450.00 | 413.97K |
| 2026-06-01 | KRW 4,590.00 | -3.77% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,505.00 | 409.68K |
| 2026-05-29 | KRW 4,770.00 | -1.55% | KRW 4,870.00 | KRW 4,920.00 | KRW 4,755.00 | 276.03K |
| 2026-05-28 | KRW 4,845.00 | -1.92% | KRW 4,940.00 | KRW 5,030.00 | KRW 4,775.00 | 453.51K |
| 2026-05-27 | KRW 4,940.00 | -4.26% | KRW 5,160.00 | KRW 5,220.00 | KRW 4,850.00 | 526.60K |
| 2026-05-26 | KRW 5,160.00 | -1.34% | KRW 5,330.00 | KRW 5,340.00 | KRW 5,100.00 | 339.06K |
| 2026-05-22 | KRW 5,230.00 | +1.55% | KRW 5,160.00 | KRW 5,290.00 | KRW 5,160.00 | 293.86K |