KG Eco Solution Co.,Ltd. 151860
KRX · South Korea · Producer Manufacturing
KRW 5,350.00+60.00 (+1.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,290.00 | +1.54% | KRW 5,270.00 | KRW 5,300.00 | KRW 5,210.00 | 22.99K |
| 2026-09-30 | KRW 5,210.00 | -2.25% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,180.00 | 252.89K |
| 2026-09-29 | KRW 5,330.00 | -2.02% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,280.00 | 55.31K |
| 2026-09-28 | KRW 5,440.00 | +0.93% | KRW 5,430.00 | KRW 5,480.00 | KRW 5,370.00 | 57.56K |
| 2026-09-23 | KRW 5,390.00 | -1.82% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,360.00 | 50.43K |
| 2026-09-22 | KRW 5,490.00 | +0.37% | KRW 5,510.00 | KRW 5,580.00 | KRW 5,430.00 | 45.36K |
| 2026-09-21 | KRW 5,470.00 | -2.50% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,440.00 | 57.56K |
| 2026-09-18 | KRW 5,610.00 | -0.71% | KRW 5,680.00 | KRW 5,720.00 | KRW 5,570.00 | 30.60K |
| 2026-09-17 | KRW 5,650.00 | +1.25% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,580.00 | 47.86K |
| 2026-09-16 | KRW 5,580.00 | -1.41% | KRW 5,660.00 | KRW 5,690.00 | KRW 5,520.00 | 631.74K |
| 2026-09-15 | KRW 5,660.00 | 0.00% | KRW 5,610.00 | KRW 5,710.00 | KRW 5,580.00 | 28.39K |
| 2026-09-14 | KRW 5,660.00 | -0.70% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,610.00 | 25.37K |
| 2026-09-11 | KRW 5,700.00 | +1.24% | KRW 5,620.00 | KRW 5,730.00 | KRW 5,570.00 | 65.00K |
| 2026-09-10 | KRW 5,630.00 | +1.81% | KRW 5,530.00 | KRW 5,670.00 | KRW 5,500.00 | 115.50K |
| 2026-09-09 | KRW 5,530.00 | +0.18% | KRW 5,520.00 | KRW 5,570.00 | KRW 5,480.00 | 27.59K |
| 2026-09-08 | KRW 5,520.00 | -1.08% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,470.00 | 31.55K |
| 2026-09-07 | KRW 5,580.00 | -0.18% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,560.00 | 28.24K |
| 2026-09-04 | KRW 5,590.00 | -1.06% | KRW 5,660.00 | KRW 5,700.00 | KRW 5,570.00 | 25.58K |
| 2026-09-03 | KRW 5,650.00 | +4.44% | KRW 5,490.00 | KRW 5,690.00 | KRW 5,400.00 | 109.52K |
| 2026-09-02 | KRW 5,410.00 | -3.91% | KRW 5,550.00 | KRW 5,570.00 | KRW 5,410.00 | 69.24K |
| 2026-09-01 | KRW 5,630.00 | +0.18% | KRW 5,620.00 | KRW 5,660.00 | KRW 5,540.00 | 65.06K |
| 2026-08-31 | KRW 5,620.00 | -1.06% | KRW 5,600.00 | KRW 5,690.00 | KRW 5,520.00 | 68.81K |
| 2026-08-28 | KRW 5,680.00 | +2.34% | KRW 5,520.00 | KRW 5,750.00 | KRW 5,480.00 | 82.90K |
| 2026-08-27 | KRW 5,550.00 | -0.72% | KRW 5,590.00 | KRW 5,650.00 | KRW 5,520.00 | 48.65K |
| 2026-08-26 | KRW 5,590.00 | +0.36% | KRW 5,570.00 | KRW 5,720.00 | KRW 5,520.00 | 52.05K |
| 2026-08-25 | KRW 5,570.00 | +2.20% | KRW 5,450.00 | KRW 5,600.00 | KRW 5,350.00 | 60.48K |
| 2026-08-24 | KRW 5,450.00 | +1.30% | KRW 5,470.00 | KRW 5,520.00 | KRW 5,430.00 | 40.00K |
| 2026-08-21 | KRW 5,380.00 | -2.89% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,330.00 | 66.60K |
| 2026-08-20 | KRW 5,540.00 | +0.91% | KRW 5,500.00 | KRW 5,610.00 | KRW 5,480.00 | 52.23K |
| 2026-08-19 | KRW 5,490.00 | -1.96% | KRW 5,500.00 | KRW 5,590.00 | KRW 5,460.00 | 51.88K |
| 2026-08-18 | KRW 5,600.00 | -3.78% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,590.00 | 120.55K |
| 2026-08-14 | KRW 5,820.00 | +0.34% | KRW 5,800.00 | KRW 5,870.00 | KRW 5,680.00 | 86.26K |
| 2026-08-13 | KRW 5,800.00 | -2.36% | KRW 5,980.00 | KRW 6,030.00 | KRW 5,730.00 | 131.89K |
| 2026-08-12 | KRW 5,940.00 | +0.17% | KRW 5,950.00 | KRW 6,150.00 | KRW 5,930.00 | 117.18K |
| 2026-08-11 | KRW 5,930.00 | +1.19% | KRW 5,860.00 | KRW 6,070.00 | KRW 5,820.00 | 80.11K |
| 2026-08-10 | KRW 5,860.00 | +0.51% | KRW 5,840.00 | KRW 5,910.00 | KRW 5,720.00 | 90.62K |
| 2026-08-07 | KRW 5,830.00 | +3.55% | KRW 5,620.00 | KRW 5,900.00 | KRW 5,620.00 | 125.57K |
| 2026-08-06 | KRW 5,630.00 | +0.90% | KRW 5,590.00 | KRW 5,650.00 | KRW 5,480.00 | 73.50K |
| 2026-08-05 | KRW 5,580.00 | +1.27% | KRW 5,560.00 | KRW 5,670.00 | KRW 5,520.00 | 47.43K |
| 2026-08-04 | KRW 5,510.00 | +3.57% | KRW 5,350.00 | KRW 5,580.00 | KRW 5,350.00 | 69.23K |
| 2026-08-03 | KRW 5,320.00 | -1.30% | KRW 5,260.00 | KRW 5,480.00 | KRW 5,260.00 | 90.50K |
| 2026-07-31 | KRW 5,390.00 | +5.27% | KRW 5,150.00 | KRW 5,400.00 | KRW 5,150.00 | 84.10K |
| 2026-07-30 | KRW 5,120.00 | +2.61% | KRW 4,805.00 | KRW 5,280.00 | KRW 4,805.00 | 158.91K |
| 2026-07-29 | KRW 4,990.00 | -4.95% | KRW 5,270.00 | KRW 5,330.00 | KRW 4,870.00 | 281.97K |
| 2026-07-28 | KRW 5,250.00 | -3.14% | KRW 5,330.00 | KRW 5,450.00 | KRW 5,180.00 | 72.61K |
| 2026-07-27 | KRW 5,420.00 | -0.55% | KRW 5,490.00 | KRW 5,620.00 | KRW 5,420.00 | 64.43K |
| 2026-07-24 | KRW 5,450.00 | -0.91% | KRW 5,490.00 | KRW 5,640.00 | KRW 5,420.00 | 89.85K |
| 2026-07-23 | KRW 5,500.00 | +5.16% | KRW 5,260.00 | KRW 5,570.00 | KRW 5,260.00 | 109.52K |
| 2026-07-22 | KRW 5,230.00 | +0.77% | KRW 5,250.00 | KRW 5,490.00 | KRW 5,210.00 | 94.56K |
| 2026-07-21 | KRW 5,190.00 | +0.19% | KRW 5,180.00 | KRW 5,260.00 | KRW 5,090.00 | 39.85K |
| 2026-07-20 | KRW 5,180.00 | -4.95% | KRW 5,300.00 | KRW 5,450.00 | KRW 5,050.00 | 84.10K |
| 2026-07-16 | KRW 5,450.00 | -0.18% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,360.00 | 61.90K |
| 2026-07-15 | KRW 5,460.00 | +3.21% | KRW 5,350.00 | KRW 5,680.00 | KRW 5,350.00 | 79.47K |
| 2026-07-14 | KRW 5,290.00 | -2.22% | KRW 5,310.00 | KRW 5,450.00 | KRW 5,220.00 | 74.13K |
| 2026-07-13 | KRW 5,410.00 | +0.19% | KRW 5,420.00 | KRW 5,910.00 | KRW 5,400.00 | 242.45K |
| 2026-07-10 | KRW 5,400.00 | +2.86% | KRW 5,330.00 | KRW 5,510.00 | KRW 5,330.00 | 73.27K |
| 2026-07-09 | KRW 5,250.00 | -5.06% | KRW 5,500.00 | KRW 5,590.00 | KRW 5,200.00 | 105.92K |
| 2026-07-08 | KRW 5,530.00 | -2.12% | KRW 5,610.00 | KRW 5,920.00 | KRW 5,460.00 | 267.08K |
| 2026-07-07 | KRW 5,650.00 | -1.57% | KRW 5,700.00 | KRW 5,860.00 | KRW 5,540.00 | 89.46K |
| 2026-07-06 | KRW 5,740.00 | +3.24% | KRW 5,520.00 | KRW 5,820.00 | KRW 5,520.00 | 102.65K |
| 2026-07-03 | KRW 5,560.00 | +3.73% | KRW 5,400.00 | KRW 5,620.00 | KRW 5,220.00 | 96.24K |
| 2026-07-02 | KRW 5,360.00 | -0.37% | KRW 5,360.00 | KRW 5,740.00 | KRW 5,190.00 | 157.42K |
| 2026-07-01 | KRW 5,380.00 | +3.66% | KRW 5,190.00 | KRW 5,530.00 | KRW 5,150.00 | 174.32K |
| 2026-06-30 | KRW 5,190.00 | -2.99% | KRW 5,430.00 | KRW 5,440.00 | KRW 5,190.00 | 49.24K |
| 2026-06-29 | KRW 5,350.00 | +9.18% | KRW 4,775.00 | KRW 5,500.00 | KRW 4,775.00 | 248.17K |
| 2026-06-26 | KRW 4,900.00 | -0.61% | KRW 4,890.00 | KRW 5,290.00 | KRW 4,810.00 | 261.08K |
| 2026-06-25 | KRW 4,930.00 | -2.18% | KRW 5,050.00 | KRW 5,140.00 | KRW 4,920.00 | 88.16K |
| 2026-06-24 | KRW 5,040.00 | -1.18% | KRW 5,100.00 | KRW 5,180.00 | KRW 4,980.00 | 121.71K |
| 2026-06-23 | KRW 5,100.00 | -4.67% | KRW 5,320.00 | KRW 5,430.00 | KRW 5,020.00 | 119.98K |
| 2026-06-22 | KRW 5,350.00 | -3.25% | KRW 5,460.00 | KRW 5,580.00 | KRW 5,300.00 | 103.73K |
| 2026-06-19 | KRW 5,530.00 | -0.18% | KRW 5,680.00 | KRW 5,740.00 | KRW 5,330.00 | 133.94K |
| 2026-06-18 | KRW 5,540.00 | -2.29% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,420.00 | 119.17K |
| 2026-06-17 | KRW 5,670.00 | 0.00% | KRW 5,680.00 | KRW 6,130.00 | KRW 5,650.00 | 64.85K |
| 2026-06-16 | KRW 5,670.00 | -2.74% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,600.00 | 127.86K |
| 2026-06-15 | KRW 5,830.00 | -3.95% | KRW 6,100.00 | KRW 6,240.00 | KRW 5,650.00 | 163.24K |
| 2026-06-12 | KRW 6,070.00 | +6.87% | KRW 5,730.00 | KRW 6,380.00 | KRW 5,720.00 | 826.73K |
| 2026-06-11 | KRW 5,680.00 | +4.99% | KRW 5,350.00 | KRW 5,880.00 | KRW 5,210.00 | 799.49K |
| 2026-06-10 | KRW 5,410.00 | +2.66% | KRW 5,310.00 | KRW 5,880.00 | KRW 5,030.00 | 604 |
| 2026-06-09 | KRW 5,270.00 | +9.34% | KRW 4,830.00 | KRW 5,530.00 | KRW 4,820.00 | 336.64K |
| 2026-06-08 | KRW 4,820.00 | -4.93% | KRW 4,800.00 | KRW 5,250.00 | KRW 4,745.00 | 356.40K |
| 2026-06-05 | KRW 5,070.00 | -2.12% | KRW 5,140.00 | KRW 5,160.00 | KRW 4,940.00 | 161.86K |
| 2026-06-04 | KRW 5,180.00 | -1.52% | KRW 5,220.00 | KRW 5,310.00 | KRW 5,150.00 | 113.26K |
| 2026-06-02 | KRW 5,260.00 | -2.05% | KRW 5,300.00 | KRW 5,360.00 | KRW 5,190.00 | 196.84K |
| 2026-06-01 | KRW 5,370.00 | -4.28% | KRW 5,620.00 | KRW 5,720.00 | KRW 5,300.00 | 257.32K |
| 2026-05-29 | KRW 5,610.00 | -2.94% | KRW 5,780.00 | KRW 5,810.00 | KRW 5,530.00 | 177.52K |
| 2026-05-28 | KRW 5,780.00 | -3.02% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,560.00 | 220.27K |
| 2026-05-27 | KRW 5,960.00 | -3.09% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,920.00 | 210.83K |
| 2026-05-26 | KRW 6,150.00 | -2.54% | KRW 6,330.00 | KRW 6,390.00 | KRW 6,130.00 | 192.45K |
| 2026-05-22 | KRW 6,310.00 | +2.10% | KRW 6,180.00 | KRW 6,340.00 | KRW 6,150.00 | 169.78K |
| 2026-05-21 | KRW 6,180.00 | +2.66% | KRW 6,060.00 | KRW 6,290.00 | KRW 6,060.00 | 111.20K |