KG Financial Co. Ltd. 046440
KRX · South Korea · Commercial Services
KRW 4,040.000.00 (0.00%)
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 4,040.00 | 0.00% | KRW 4,040.00 | KRW 4,050.00 | KRW 4,025.00 | 16.18K |
| 2026-10-01 | KRW 4,040.00 | +0.50% | KRW 4,020.00 | KRW 4,040.00 | KRW 3,980.00 | 39.79K |
| 2026-09-30 | KRW 4,020.00 | -0.74% | KRW 4,060.00 | KRW 4,060.00 | KRW 4,000.00 | 37.55K |
| 2026-09-29 | KRW 4,050.00 | -0.61% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,025.00 |
| 38.73K |
| 2026-09-28 | KRW 4,075.00 | +0.37% | KRW 4,040.00 | KRW 4,075.00 | KRW 4,010.00 | 43.93K |
| 2026-09-23 | KRW 4,060.00 | 0.00% | KRW 4,060.00 | KRW 4,065.00 | KRW 4,020.00 | 39.20K |
| 2026-09-22 | KRW 4,060.00 | 0.00% | KRW 4,060.00 | KRW 4,065.00 | KRW 4,025.00 | 52.82K |
| 2026-09-21 | KRW 4,060.00 | -0.49% | KRW 4,070.00 | KRW 4,070.00 | KRW 4,015.00 | 59.67K |
| 2026-09-18 | KRW 4,080.00 | -0.73% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,055.00 | 30.46K |
| 2026-09-17 | KRW 4,110.00 | -0.24% | KRW 4,155.00 | KRW 4,155.00 | KRW 4,055.00 | 35.09K |
| 2026-09-16 | KRW 4,120.00 | -0.96% | KRW 4,135.00 | KRW 4,135.00 | KRW 4,040.00 | 60.39K |
| 2026-09-15 | KRW 4,160.00 | 0.00% | KRW 4,160.00 | KRW 4,195.00 | KRW 4,110.00 | 30.59K |
| 2026-09-14 | KRW 4,160.00 | -0.83% | KRW 4,160.00 | KRW 4,235.00 | KRW 4,135.00 | 45.84K |
| 2026-09-11 | KRW 4,195.00 | -0.59% | KRW 4,160.00 | KRW 4,215.00 | KRW 4,160.00 | 34.33K |
| 2026-09-10 | KRW 4,220.00 | +0.24% | KRW 4,210.00 | KRW 4,220.00 | KRW 4,150.00 | 34.15K |
| 2026-09-09 | KRW 4,210.00 | -0.47% | KRW 4,230.00 | KRW 4,235.00 | KRW 4,185.00 | 41.37K |
| 2026-09-08 | KRW 4,230.00 | 0.00% | KRW 4,200.00 | KRW 4,230.00 | KRW 4,185.00 | 52.39K |
| 2026-09-07 | KRW 4,230.00 | -0.24% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,195.00 | 23.71K |
| 2026-09-04 | KRW 4,240.00 | +1.44% | KRW 4,195.00 | KRW 4,265.00 | KRW 4,195.00 | 48.83K |
| 2026-09-03 | KRW 4,180.00 | +0.36% | KRW 4,165.00 | KRW 4,245.00 | KRW 4,110.00 | 46.93K |
| 2026-09-02 | KRW 4,165.00 | -2.12% | KRW 4,210.00 | KRW 4,210.00 | KRW 4,140.00 | 36.99K |
| 2026-09-01 | KRW 4,255.00 | +0.95% | KRW 4,210.00 | KRW 4,255.00 | KRW 4,165.00 | 37.81K |
| 2026-08-31 | KRW 4,215.00 | -1.06% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,150.00 | 40.55K |
| 2026-08-28 | KRW 4,260.00 | +2.28% | KRW 4,165.00 | KRW 4,260.00 | KRW 4,120.00 | 91.39K |
| 2026-08-27 | KRW 4,165.00 | -0.36% | KRW 4,175.00 | KRW 4,190.00 | KRW 4,125.00 | 51.60K |
| 2026-08-26 | KRW 4,180.00 | +1.21% | KRW 4,130.00 | KRW 4,180.00 | KRW 4,075.00 | 58.16K |
| 2026-08-25 | KRW 4,130.00 | +2.23% | KRW 4,040.00 | KRW 4,145.00 | KRW 3,910.00 | 77.16K |
| 2026-08-24 | KRW 4,040.00 | +0.50% | KRW 4,005.00 | KRW 4,060.00 | KRW 3,995.00 | 85.35K |
| 2026-08-21 | KRW 4,020.00 | -0.99% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,900.00 | 134.50K |
| 2026-08-20 | KRW 4,060.00 | +1.12% | KRW 4,015.00 | KRW 4,120.00 | KRW 4,015.00 | 77.73K |
| 2026-08-19 | KRW 4,015.00 | -1.83% | KRW 4,070.00 | KRW 4,080.00 | KRW 3,950.00 | 101.97K |
| 2026-08-18 | KRW 4,090.00 | -2.62% | KRW 4,155.00 | KRW 4,185.00 | KRW 4,015.00 | 182.99K |
| 2026-08-14 | KRW 4,200.00 | +0.96% | KRW 4,160.00 | KRW 4,200.00 | KRW 4,130.00 | 67.04K |
| 2026-08-13 | KRW 4,160.00 | -1.42% | KRW 4,220.00 | KRW 4,230.00 | KRW 4,110.00 | 63.14K |
| 2026-08-12 | KRW 4,220.00 | -0.71% | KRW 4,205.00 | KRW 4,240.00 | KRW 4,170.00 | 105.13K |
| 2026-08-11 | KRW 4,250.00 | +0.83% | KRW 4,215.00 | KRW 4,265.00 | KRW 4,180.00 | 92.23K |
| 2026-08-10 | KRW 4,215.00 | +0.60% | KRW 4,190.00 | KRW 4,225.00 | KRW 4,145.00 | 71.15K |
| 2026-08-07 | KRW 4,190.00 | +0.12% | KRW 4,185.00 | KRW 4,200.00 | KRW 4,120.00 | 134.34K |
| 2026-08-06 | KRW 4,185.00 | -0.36% | KRW 4,170.00 | KRW 4,215.00 | KRW 4,095.00 | 117.12K |
| 2026-08-05 | KRW 4,200.00 | +4.48% | KRW 4,030.00 | KRW 4,485.00 | KRW 4,025.00 | 1.17M |
| 2026-08-04 | KRW 4,020.00 | +2.55% | KRW 3,915.00 | KRW 4,040.00 | KRW 3,915.00 | 47.87K |
| 2026-08-03 | KRW 3,920.00 | +0.51% | KRW 3,850.00 | KRW 3,965.00 | KRW 3,850.00 | 78.53K |
| 2026-07-31 | KRW 3,900.00 | +2.36% | KRW 3,810.00 | KRW 3,900.00 | KRW 3,800.00 | 107.06K |
| 2026-07-30 | KRW 3,810.00 | +2.42% | KRW 3,655.00 | KRW 3,825.00 | KRW 3,655.00 | 116.89K |
| 2026-07-29 | KRW 3,720.00 | -2.87% | KRW 3,850.00 | KRW 3,880.00 | KRW 3,640.00 | 154.53K |
| 2026-07-28 | KRW 3,830.00 | -3.40% | KRW 3,890.00 | KRW 3,935.00 | KRW 3,790.00 | 119.36K |
| 2026-07-27 | KRW 3,965.00 | +2.45% | KRW 3,930.00 | KRW 3,985.00 | KRW 3,890.00 | 40.90K |
| 2026-07-24 | KRW 3,870.00 | -2.76% | KRW 3,930.00 | KRW 3,960.00 | KRW 3,865.00 | 82.82K |
| 2026-07-23 | KRW 3,980.00 | +1.79% | KRW 3,920.00 | KRW 4,050.00 | KRW 3,910.00 | 104.51K |
| 2026-07-22 | KRW 3,910.00 | +0.39% | KRW 3,930.00 | KRW 3,995.00 | KRW 3,880.00 | 66.96K |
| 2026-07-21 | KRW 3,895.00 | -1.77% | KRW 3,890.00 | KRW 3,955.00 | KRW 3,865.00 | 73.22K |
| 2026-07-20 | KRW 3,965.00 | -1.61% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,900.00 | 114.15K |
| 2026-07-16 | KRW 4,030.00 | -0.25% | KRW 4,030.00 | KRW 4,045.00 | KRW 3,965.00 | 87.51K |
| 2026-07-15 | KRW 4,040.00 | +0.87% | KRW 4,005.00 | KRW 4,070.00 | KRW 4,005.00 | 41.77K |
| 2026-07-14 | KRW 4,005.00 | -0.12% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,900.00 | 103.30K |
| 2026-07-13 | KRW 4,010.00 | -1.47% | KRW 4,070.00 | KRW 4,140.00 | KRW 3,950.00 | 94.28K |
| 2026-07-10 | KRW 4,070.00 | +2.91% | KRW 3,950.00 | KRW 4,085.00 | KRW 3,945.00 | 70.57K |
| 2026-07-09 | KRW 3,955.00 | -1.13% | KRW 3,970.00 | KRW 3,980.00 | KRW 3,875.00 | 142.84K |
| 2026-07-08 | KRW 4,000.00 | -0.37% | KRW 3,945.00 | KRW 4,040.00 | KRW 3,905.00 | 68.85K |
| 2026-07-07 | KRW 4,015.00 | -0.50% | KRW 4,005.00 | KRW 4,090.00 | KRW 3,925.00 | 101.57K |
| 2026-07-06 | KRW 4,035.00 | -0.37% | KRW 4,050.00 | KRW 4,070.00 | KRW 3,980.00 | 44.88K |
| 2026-07-03 | KRW 4,050.00 | +1.63% | KRW 3,985.00 | KRW 4,050.00 | KRW 3,900.00 | 77.81K |
| 2026-07-02 | KRW 3,985.00 | -1.12% | KRW 4,000.00 | KRW 4,055.00 | KRW 3,920.00 | 43.24K |
| 2026-07-01 | KRW 4,030.00 | +1.00% | KRW 4,020.00 | KRW 4,035.00 | KRW 3,960.00 | 62.76K |
| 2026-06-30 | KRW 3,990.00 | -1.24% | KRW 4,000.00 | KRW 4,050.00 | KRW 3,900.00 | 63.04K |
| 2026-06-29 | KRW 4,040.00 | +4.39% | KRW 3,800.00 | KRW 4,045.00 | KRW 3,800.00 | 89.42K |
| 2026-06-26 | KRW 3,870.00 | -0.26% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,720.00 | 112.56K |
| 2026-06-25 | KRW 3,880.00 | -0.39% | KRW 3,930.00 | KRW 3,950.00 | KRW 3,825.00 | 43.33K |
| 2026-06-24 | KRW 3,895.00 | +0.39% | KRW 3,820.00 | KRW 3,895.00 | KRW 3,795.00 | 125.89K |
| 2026-06-23 | KRW 3,880.00 | -2.76% | KRW 3,955.00 | KRW 4,050.00 | KRW 3,815.00 | 164.76K |
| 2026-06-22 | KRW 3,990.00 | -1.72% | KRW 4,055.00 | KRW 4,085.00 | KRW 3,900.00 | 147.65K |
| 2026-06-19 | KRW 4,060.00 | -2.40% | KRW 4,155.00 | KRW 4,200.00 | KRW 4,000.00 | 127.80K |
| 2026-06-18 | KRW 4,160.00 | -2.12% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,105.00 | 72.97K |
| 2026-06-17 | KRW 4,250.00 | 0.00% | KRW 4,250.00 | KRW 4,295.00 | KRW 4,200.00 | 72.85K |
| 2026-06-16 | KRW 4,250.00 | +0.71% | KRW 4,235.00 | KRW 4,265.00 | KRW 4,195.00 | 78.21K |
| 2026-06-15 | KRW 4,220.00 | -0.59% | KRW 4,260.00 | KRW 4,290.00 | KRW 4,190.00 | 154.12K |
| 2026-06-12 | KRW 4,245.00 | +2.17% | KRW 4,205.00 | KRW 4,255.00 | KRW 4,145.00 | 101.86K |
| 2026-06-11 | KRW 4,155.00 | -0.60% | KRW 4,155.00 | KRW 4,185.00 | KRW 4,085.00 | 65.07K |
| 2026-06-10 | KRW 4,180.00 | +3.21% | KRW 4,145.00 | KRW 4,280.00 | KRW 4,065.00 | 147.29K |
| 2026-06-09 | KRW 4,050.00 | +4.52% | KRW 3,890.00 | KRW 4,120.00 | KRW 3,890.00 | 95.55K |
| 2026-06-08 | KRW 3,875.00 | -4.44% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,845.00 | 155.12K |
| 2026-06-05 | KRW 4,055.00 | -0.73% | KRW 4,055.00 | KRW 4,120.00 | KRW 4,010.00 | 67.94K |
| 2026-06-04 | KRW 4,085.00 | -0.24% | KRW 4,075.00 | KRW 4,190.00 | KRW 4,045.00 | 84.00K |
| 2026-06-02 | KRW 4,095.00 | -1.33% | KRW 4,095.00 | KRW 4,145.00 | KRW 4,010.00 | 125.02K |
| 2026-06-01 | KRW 4,150.00 | +0.36% | KRW 4,100.00 | KRW 4,190.00 | KRW 4,065.00 | 139.25K |
| 2026-05-29 | KRW 4,135.00 | -2.93% | KRW 4,230.00 | KRW 4,300.00 | KRW 4,115.00 | 140.36K |
| 2026-05-28 | KRW 4,260.00 | -0.23% | KRW 4,270.00 | KRW 4,275.00 | KRW 4,140.00 | 117.46K |
| 2026-05-27 | KRW 4,270.00 | -3.17% | KRW 4,405.00 | KRW 4,405.00 | KRW 4,250.00 | 124.06K |
| 2026-05-26 | KRW 4,410.00 | -2.00% | KRW 4,520.00 | KRW 4,560.00 | KRW 4,385.00 | 125.81K |
| 2026-05-22 | KRW 4,500.00 | +2.74% | KRW 4,430.00 | KRW 4,520.00 | KRW 4,405.00 | 65.80K |