KBG Corp. 318000
KRX · South Korea · Process Industries
KRW 2,720.00-45.00 (-1.63%)
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 2,720.00 | -1.63% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,705.00 | 10.32K |
| 2026-10-01 | KRW 2,765.00 | +3.56% | KRW 2,670.00 | KRW 2,765.00 | KRW 2,615.00 | 10.45K |
| 2026-09-30 | KRW 2,670.00 | -0.74% | KRW 2,690.00 | KRW 2,705.00 | KRW 2,645.00 | 7.71K |
| 2026-09-29 | KRW 2,690.00 | -2.18% | KRW 2,750.00 | KRW 2,755.00 | KRW 2,670.00 | 16.78K |
| 2026-09-28 | KRW 2,750.00 | -0.72% | KRW 2,770.00 | KRW 2,780.00 | KRW 2,740.00 | 5.24K |
| 2026-09-23 | KRW 2,770.00 | +0.91% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,710.00 | 3.04K |
| 2026-09-22 | KRW 2,745.00 | -0.18% | KRW 2,715.00 | KRW 2,775.00 | KRW 2,715.00 | 3.54K |
| 2026-09-21 | KRW 2,750.00 | +0.36% | KRW 2,745.00 | KRW 2,750.00 | KRW 2,695.00 | 3.00K |
| 2026-09-18 | KRW 2,740.00 | +0.37% | KRW 2,780.00 | KRW 2,785.00 | KRW 2,720.00 | 5.21K |
| 2026-09-17 | KRW 2,730.00 | +0.74% | KRW 2,715.00 | KRW 2,840.00 | KRW 2,710.00 | 9.44K |
| 2026-09-16 | KRW 2,710.00 | -0.37% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,710.00 | 3.90K |
| 2026-09-15 | KRW 2,720.00 | +1.12% | KRW 2,700.00 | KRW 2,745.00 | KRW 2,700.00 | 2.94K |
| 2026-09-14 | KRW 2,690.00 | -0.19% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,655.00 | 12.61K |
| 2026-09-11 | KRW 2,695.00 | -1.10% | KRW 2,740.00 | KRW 2,780.00 | KRW 2,680.00 | 13.35K |
| 2026-09-10 | KRW 2,725.00 | -2.50% | KRW 2,795.00 | KRW 2,920.00 | KRW 2,705.00 | 11.39K |
| 2026-09-09 | KRW 2,795.00 | 0.00% | KRW 2,770.00 | KRW 2,850.00 | KRW 2,770.00 | 3.59K |
| 2026-09-08 | KRW 2,795.00 | -0.71% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,785.00 | 6.46K |
| 2026-09-07 | KRW 2,815.00 | -0.53% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,810.00 | 2.18K |
| 2026-09-04 | KRW 2,830.00 | +0.18% | KRW 2,825.00 | KRW 2,870.00 | KRW 2,810.00 | 6.92K |
| 2026-09-03 | KRW 2,825.00 | 0.00% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,810.00 | 2.32K |
| 2026-09-02 | KRW 2,825.00 | 0.00% | KRW 2,830.00 | KRW 2,840.00 | KRW 2,815.00 | 1.74K |
| 2026-09-01 | KRW 2,825.00 | -0.18% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,820.00 | 3.05K |
| 2026-08-31 | KRW 2,830.00 | -2.75% | KRW 2,835.00 | KRW 2,910.00 | KRW 2,825.00 | 4.11K |
| 2026-08-28 | KRW 2,910.00 | +0.52% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,810.00 | 7.34K |
| 2026-08-27 | KRW 2,895.00 | +2.48% | KRW 2,860.00 | KRW 2,895.00 | KRW 2,805.00 | 7.59K |
| 2026-08-26 | KRW 2,825.00 | +0.71% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,795.00 | 10.67K |
| 2026-08-25 | KRW 2,805.00 | -1.75% | KRW 2,810.00 | KRW 2,860.00 | KRW 2,800.00 | 5.38K |
| 2026-08-24 | KRW 2,855.00 | -1.55% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,825.00 | 4.17K |
| 2026-08-21 | KRW 2,900.00 | +1.40% | KRW 2,860.00 | KRW 2,935.00 | KRW 2,800.00 | 9.92K |
| 2026-08-20 | KRW 2,860.00 | +1.96% | KRW 2,805.00 | KRW 2,860.00 | KRW 2,800.00 | 5.22K |
| 2026-08-19 | KRW 2,805.00 | -4.92% | KRW 2,920.00 | KRW 2,950.00 | KRW 2,800.00 | 13.63K |
| 2026-08-18 | KRW 2,950.00 | -1.34% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,950.00 | 18.35K |
| 2026-08-14 | KRW 2,990.00 | +0.17% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,960.00 | 6.23K |
| 2026-08-13 | KRW 2,985.00 | -0.67% | KRW 3,035.00 | KRW 3,055.00 | KRW 2,960.00 | 9.77K |
| 2026-08-12 | KRW 3,005.00 | +0.17% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,960.00 | 6.73K |
| 2026-08-11 | KRW 3,000.00 | -1.64% | KRW 3,020.00 | KRW 3,040.00 | KRW 2,970.00 | 8.50K |
| 2026-08-10 | KRW 3,050.00 | +2.52% | KRW 3,010.00 | KRW 3,080.00 | KRW 2,925.00 | 9.46K |
| 2026-08-07 | KRW 2,975.00 | +3.30% | KRW 2,890.00 | KRW 2,990.00 | KRW 2,880.00 | 15.95K |
| 2026-08-06 | KRW 2,880.00 | +1.59% | KRW 2,835.00 | KRW 2,900.00 | KRW 2,815.00 | 10.23K |
| 2026-08-05 | KRW 2,835.00 | +0.18% | KRW 2,835.00 | KRW 2,900.00 | KRW 2,795.00 | 7.18K |
| 2026-08-04 | KRW 2,830.00 | +0.71% | KRW 2,765.00 | KRW 2,830.00 | KRW 2,765.00 | 5.95K |
| 2026-08-03 | KRW 2,810.00 | +2.37% | KRW 2,780.00 | KRW 2,840.00 | KRW 2,745.00 | 13.93K |
| 2026-07-31 | KRW 2,745.00 | +2.43% | KRW 2,630.00 | KRW 2,750.00 | KRW 2,630.00 | 9.83K |
| 2026-07-30 | KRW 2,680.00 | +3.28% | KRW 2,550.00 | KRW 2,720.00 | KRW 2,545.00 | 22.76K |
| 2026-07-29 | KRW 2,595.00 | -9.90% | KRW 2,820.00 | KRW 2,875.00 | KRW 2,595.00 | 54.33K |
| 2026-07-28 | KRW 2,880.00 | -1.54% | KRW 2,820.00 | KRW 2,940.00 | KRW 2,820.00 | 15.22K |
| 2026-07-27 | KRW 2,925.00 | 0.00% | KRW 2,925.00 | KRW 2,935.00 | KRW 2,905.00 | 3.23K |
| 2026-07-24 | KRW 2,925.00 | -0.51% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,870.00 | 7.29K |
| 2026-07-23 | KRW 2,940.00 | +0.68% | KRW 2,915.00 | KRW 2,970.00 | KRW 2,905.00 | 7.91K |
| 2026-07-22 | KRW 2,920.00 | +1.04% | KRW 2,870.00 | KRW 2,980.00 | KRW 2,850.00 | 5.42K |
| 2026-07-21 | KRW 2,890.00 | +0.87% | KRW 2,820.00 | KRW 2,965.00 | KRW 2,820.00 | 11.47K |
| 2026-07-20 | KRW 2,865.00 | -2.05% | KRW 2,855.00 | KRW 2,920.00 | KRW 2,825.00 | 6.74K |
| 2026-07-16 | KRW 2,925.00 | +0.17% | KRW 2,930.00 | KRW 3,040.00 | KRW 2,920.00 | 6.54K |
| 2026-07-15 | KRW 2,920.00 | +0.17% | KRW 2,915.00 | KRW 3,100.00 | KRW 2,855.00 | 10.57K |
| 2026-07-14 | KRW 2,915.00 | -0.68% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,825.00 | 93.56K |
| 2026-07-13 | KRW 2,935.00 | -4.71% | KRW 3,080.00 | KRW 3,145.00 | KRW 2,915.00 | 12.73K |
| 2026-07-10 | KRW 3,080.00 | +2.33% | KRW 2,960.00 | KRW 3,110.00 | KRW 2,960.00 | 6.12K |
| 2026-07-09 | KRW 3,010.00 | +0.67% | KRW 2,900.00 | KRW 3,020.00 | KRW 2,900.00 | 8.43K |
| 2026-07-08 | KRW 2,990.00 | -0.99% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,930.00 | 20.03K |
| 2026-07-07 | KRW 3,020.00 | -3.36% | KRW 2,920.00 | KRW 3,145.00 | KRW 2,920.00 | 14.83K |
| 2026-07-06 | KRW 3,125.00 | +2.12% | KRW 3,065.00 | KRW 3,130.00 | KRW 2,970.00 | 5.19K |
| 2026-07-03 | KRW 3,060.00 | +6.25% | KRW 2,865.00 | KRW 3,070.00 | KRW 2,865.00 | 20.04K |
| 2026-07-02 | KRW 2,880.00 | -4.64% | KRW 2,995.00 | KRW 3,035.00 | KRW 2,880.00 | 15.58K |
| 2026-07-01 | KRW 3,020.00 | +4.32% | KRW 2,895.00 | KRW 3,100.00 | KRW 2,895.00 | 11.01K |
| 2026-06-30 | KRW 2,895.00 | -2.53% | KRW 2,950.00 | KRW 3,010.00 | KRW 2,895.00 | 10.65K |
| 2026-06-29 | KRW 2,970.00 | +4.76% | KRW 2,810.00 | KRW 2,995.00 | KRW 2,810.00 | 7.45K |
| 2026-06-26 | KRW 2,835.00 | -5.34% | KRW 2,995.00 | KRW 3,050.00 | KRW 2,815.00 | 30.40K |
| 2026-06-25 | KRW 2,995.00 | -2.60% | KRW 2,905.00 | KRW 3,070.00 | KRW 2,855.00 | 26.80K |
| 2026-06-24 | KRW 3,075.00 | +4.41% | KRW 2,945.00 | KRW 3,100.00 | KRW 2,920.00 | 12.72K |
| 2026-06-23 | KRW 2,945.00 | -6.36% | KRW 3,145.00 | KRW 3,280.00 | KRW 2,840.00 | 30.58K |
| 2026-06-22 | KRW 3,145.00 | -4.12% | KRW 3,255.00 | KRW 3,305.00 | KRW 3,090.00 | 12.10K |
| 2026-06-19 | KRW 3,280.00 | -3.10% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,185.00 | 23.50K |
| 2026-06-18 | KRW 3,385.00 | -1.88% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,280.00 | 15.95K |
| 2026-06-17 | KRW 3,450.00 | +0.44% | KRW 3,435.00 | KRW 3,500.00 | KRW 3,400.00 | 14.59K |
| 2026-06-16 | KRW 3,435.00 | +1.63% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,295.00 | 9.14K |
| 2026-06-15 | KRW 3,380.00 | +0.30% | KRW 3,370.00 | KRW 3,500.00 | KRW 3,360.00 | 9.04K |
| 2026-06-12 | KRW 3,370.00 | +2.59% | KRW 3,225.00 | KRW 3,530.00 | KRW 3,225.00 | 14.19K |
| 2026-06-11 | KRW 3,285.00 | +2.66% | KRW 3,050.00 | KRW 3,300.00 | KRW 3,050.00 | 8.78K |
| 2026-06-10 | KRW 3,200.00 | -1.39% | KRW 3,080.00 | KRW 3,300.00 | KRW 3,080.00 | 24.81K |
| 2026-06-09 | KRW 3,245.00 | +6.57% | KRW 3,045.00 | KRW 3,345.00 | KRW 3,045.00 | 18.52K |
| 2026-06-08 | KRW 3,045.00 | -5.43% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,030.00 | 46.53K |
| 2026-06-05 | KRW 3,220.00 | -4.45% | KRW 3,340.00 | KRW 3,395.00 | KRW 3,220.00 | 15.99K |
| 2026-06-04 | KRW 3,370.00 | -1.75% | KRW 3,340.00 | KRW 3,495.00 | KRW 3,340.00 | 7.72K |
| 2026-06-02 | KRW 3,430.00 | -1.15% | KRW 3,470.00 | KRW 3,500.00 | KRW 3,340.00 | 31.14K |
| 2026-06-01 | KRW 3,470.00 | -7.10% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,340.00 | 82.63K |
| 2026-05-29 | KRW 3,735.00 | -1.58% | KRW 3,770.00 | KRW 3,820.00 | KRW 3,635.00 | 46.01K |
| 2026-05-28 | KRW 3,795.00 | -1.17% | KRW 3,840.00 | KRW 3,880.00 | KRW 3,675.00 | 62.50K |
| 2026-05-27 | KRW 3,840.00 | -1.92% | KRW 3,905.00 | KRW 3,965.00 | KRW 3,765.00 | 52.79K |
| 2026-05-26 | KRW 3,915.00 | -0.63% | KRW 3,960.00 | KRW 4,000.00 | KRW 3,910.00 | 11.57K |
| 2026-05-22 | KRW 3,940.00 | -1.13% | KRW 3,985.00 | KRW 4,050.00 | KRW 3,910.00 | 32.88K |