KGA Co., Ltd. 455180
KRX · South Korea · Producer Manufacturing
KRW 1,289.00+37.00 (+2.96%)
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 1,289.00 | +2.96% | KRW 1,235.00 | KRW 1,289.00 | KRW 1,226.00 | 67.13K |
| 2026-10-01 | KRW 1,252.00 | +0.16% | KRW 1,240.00 | KRW 1,288.00 | KRW 1,204.00 | 12.73K |
| 2026-09-30 | KRW 1,250.00 | -0.64% | KRW 1,270.00 | KRW 1,270.00 | KRW 1,220.00 | 10.09K |
| 2026-09-29 | KRW 1,258.00 | -0.79% | KRW 1,268.00 | KRW 1,268.00 | KRW 1,230.00 | 7.50K |
| 2026-09-28 | KRW 1,268.00 | -0.08% | KRW 1,269.00 | KRW 1,278.00 | KRW 1,189.00 | 19.01K |
| 2026-09-23 | KRW 1,269.00 | -0.39% | KRW 1,258.00 | KRW 1,290.00 | KRW 1,204.00 | 102.24K |
| 2026-09-22 | KRW 1,274.00 | +1.51% | KRW 1,265.00 | KRW 1,286.00 | KRW 1,237.00 | 33.49K |
| 2026-09-21 | KRW 1,255.00 | -5.92% | KRW 1,323.00 | KRW 1,331.00 | KRW 1,238.00 | 58.03K |
| 2026-09-18 | KRW 1,334.00 | +1.14% | KRW 1,328.00 | KRW 1,354.00 | KRW 1,290.00 | 9.80K |
| 2026-09-17 | KRW 1,319.00 | -2.66% | KRW 1,332.00 | KRW 1,354.00 | KRW 1,311.00 | 37.38K |
| 2026-09-16 | KRW 1,355.00 | +3.44% | KRW 1,309.00 | KRW 1,363.00 | KRW 1,232.00 | 53.71K |
| 2026-09-15 | KRW 1,310.00 | -4.38% | KRW 1,307.00 | KRW 1,398.00 | KRW 1,268.00 | 67.89K |
| 2026-09-14 | KRW 1,370.00 | +9.34% | KRW 1,252.00 | KRW 1,370.00 | KRW 1,225.00 | 39.14K |
| 2026-09-11 | KRW 1,253.00 | -1.26% | KRW 1,269.00 | KRW 1,273.00 | KRW 1,218.00 | 35.40K |
| 2026-09-10 | KRW 1,269.00 | +1.20% | KRW 1,250.00 | KRW 1,271.00 | KRW 1,226.00 | 17.05K |
| 2026-09-09 | KRW 1,254.00 | +1.79% | KRW 1,232.00 | KRW 1,264.00 | KRW 1,201.00 | 22.38K |
| 2026-09-08 | KRW 1,232.00 | -2.45% | KRW 1,299.00 | KRW 1,300.00 | KRW 1,200.00 | 20.40K |
| 2026-09-07 | KRW 1,263.00 | -0.79% | KRW 1,273.00 | KRW 1,322.00 | KRW 1,248.00 | 20.27K |
| 2026-09-04 | KRW 1,273.00 | +1.35% | KRW 1,284.00 | KRW 1,332.00 | KRW 1,240.00 | 98.80K |
| 2026-09-03 | KRW 1,256.00 | -5.06% | KRW 1,321.00 | KRW 1,321.00 | KRW 1,251.00 | 15.12K |
| 2026-09-02 | KRW 1,323.00 | -0.82% | KRW 1,334.00 | KRW 1,351.00 | KRW 1,251.00 | 20.05K |
| 2026-09-01 | KRW 1,334.00 | -4.17% | KRW 1,383.00 | KRW 1,383.00 | KRW 1,312.00 | 20.54K |
| 2026-08-31 | KRW 1,392.00 | +2.88% | KRW 1,353.00 | KRW 1,392.00 | KRW 1,312.00 | 29.24K |
| 2026-08-28 | KRW 1,353.00 | -0.51% | KRW 1,360.00 | KRW 1,364.00 | KRW 1,299.00 | 30.05K |
| 2026-08-27 | KRW 1,360.00 | +1.42% | KRW 1,330.00 | KRW 1,386.00 | KRW 1,211.00 | 74.99K |
| 2026-08-26 | KRW 1,341.00 | +5.84% | KRW 1,267.00 | KRW 1,342.00 | KRW 1,191.00 | 79.54K |
| 2026-08-25 | KRW 1,267.00 | -3.50% | KRW 1,313.00 | KRW 1,313.00 | KRW 1,182.00 | 53.19K |
| 2026-08-24 | KRW 1,313.00 | -0.23% | KRW 1,316.00 | KRW 1,335.00 | KRW 1,250.00 | 26.46K |
| 2026-08-21 | KRW 1,316.00 | -2.88% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,273.00 | 33.22K |
| 2026-08-20 | KRW 1,355.00 | -0.59% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,261.00 | 68.78K |
| 2026-08-19 | KRW 1,363.00 | -4.42% | KRW 1,382.00 | KRW 1,475.00 | KRW 1,340.00 | 38.09K |
| 2026-08-18 | KRW 1,426.00 | -4.17% | KRW 1,532.00 | KRW 1,532.00 | KRW 1,408.00 | 48.89K |
| 2026-08-14 | KRW 1,488.00 | -4.31% | KRW 1,512.00 | KRW 1,605.00 | KRW 1,478.00 | 82.11K |
| 2026-08-13 | KRW 1,555.00 | -5.59% | KRW 1,647.00 | KRW 1,667.00 | KRW 1,546.00 | 58.36K |
| 2026-08-12 | KRW 1,647.00 | -1.44% | KRW 1,690.00 | KRW 1,700.00 | KRW 1,617.00 | 37.58K |
| 2026-08-11 | KRW 1,671.00 | -4.89% | KRW 1,707.00 | KRW 1,747.00 | KRW 1,591.00 | 74.18K |
| 2026-08-10 | KRW 1,757.00 | +0.75% | KRW 1,744.00 | KRW 1,849.00 | KRW 1,638.00 | 78.29K |
| 2026-08-07 | KRW 1,744.00 | -0.80% | KRW 1,721.00 | KRW 1,765.00 | KRW 1,705.00 | 14.19K |
| 2026-08-06 | KRW 1,758.00 | +2.75% | KRW 1,709.00 | KRW 1,790.00 | KRW 1,560.00 | 61.95K |
| 2026-08-05 | KRW 1,711.00 | -3.71% | KRW 1,777.00 | KRW 1,795.00 | KRW 1,684.00 | 50.94K |
| 2026-08-04 | KRW 1,777.00 | +3.25% | KRW 1,722.00 | KRW 1,870.00 | KRW 1,687.00 | 33.45K |
| 2026-08-03 | KRW 1,721.00 | -2.22% | KRW 1,760.00 | KRW 1,789.00 | KRW 1,715.00 | 20.06K |
| 2026-07-31 | KRW 1,760.00 | +3.71% | KRW 1,760.00 | KRW 1,770.00 | KRW 1,648.00 | 58.88K |
| 2026-07-30 | KRW 1,697.00 | +10.12% | KRW 1,400.00 | KRW 1,755.00 | KRW 1,400.00 | 74.06K |
| 2026-07-29 | KRW 1,541.00 | -10.61% | KRW 1,618.00 | KRW 1,715.00 | KRW 1,535.00 | 53.77K |
| 2026-07-28 | KRW 1,724.00 | -0.86% | KRW 1,760.00 | KRW 1,760.00 | KRW 1,632.00 | 44.52K |
| 2026-07-27 | KRW 1,739.00 | +0.81% | KRW 1,725.00 | KRW 1,948.00 | KRW 1,714.00 | 111.85K |
| 2026-07-24 | KRW 1,725.00 | +3.67% | KRW 1,663.00 | KRW 1,800.00 | KRW 1,610.00 | 99.67K |
| 2026-07-23 | KRW 1,664.00 | +14.05% | KRW 1,459.00 | KRW 1,700.00 | KRW 1,406.00 | 139.92K |
| 2026-07-22 | KRW 1,459.00 | +10.87% | KRW 1,390.00 | KRW 1,550.00 | KRW 1,328.00 | 136.08K |
| 2026-07-21 | KRW 1,316.00 | -1.72% | KRW 1,299.00 | KRW 1,377.00 | KRW 1,280.00 | 53.10K |
| 2026-07-20 | KRW 1,339.00 | -7.97% | KRW 1,400.00 | KRW 1,430.00 | KRW 1,305.00 | 33.00K |
| 2026-07-16 | KRW 1,455.00 | +1.18% | KRW 1,438.00 | KRW 1,470.00 | KRW 1,403.00 | 10.96K |
| 2026-07-15 | KRW 1,438.00 | +7.47% | KRW 1,338.00 | KRW 1,450.00 | KRW 1,311.00 | 26.78K |
| 2026-07-14 | KRW 1,338.00 | -2.26% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,293.00 | 30.94K |
| 2026-07-13 | KRW 1,369.00 | -2.84% | KRW 1,399.00 | KRW 1,454.00 | KRW 1,321.00 | 39.95K |
| 2026-07-10 | KRW 1,409.00 | +2.92% | KRW 1,354.00 | KRW 1,416.00 | KRW 1,301.00 | 33.71K |
| 2026-07-09 | KRW 1,369.00 | +1.63% | KRW 1,346.00 | KRW 1,370.00 | KRW 1,289.00 | 26.50K |
| 2026-07-08 | KRW 1,347.00 | +2.43% | KRW 1,345.00 | KRW 1,359.00 | KRW 1,276.00 | 44.98K |
| 2026-07-07 | KRW 1,315.00 | -12.80% | KRW 1,460.00 | KRW 1,500.00 | KRW 1,300.00 | 73.79K |
| 2026-07-06 | KRW 1,508.00 | -12.07% | KRW 1,726.00 | KRW 1,726.00 | KRW 1,440.00 | 193.38K |
| 2026-07-03 | KRW 1,715.00 | +27.89% | KRW 1,341.00 | KRW 1,715.00 | KRW 1,341.00 | 319.61K |
| 2026-07-02 | KRW 1,341.00 | +5.26% | KRW 1,269.00 | KRW 1,440.00 | KRW 1,269.00 | 72.51K |
| 2026-07-01 | KRW 1,274.00 | -8.48% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,250.00 | 58.69K |
| 2026-06-30 | KRW 1,392.00 | +1.16% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,321.00 | 38.68K |
| 2026-06-29 | KRW 1,376.00 | +5.60% | KRW 1,303.00 | KRW 1,430.00 | KRW 1,288.00 | 32.17K |
| 2026-06-26 | KRW 1,303.00 | -13.13% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,250.00 | 182.43K |
| 2026-06-25 | KRW 1,500.00 | -11.76% | KRW 1,628.00 | KRW 1,696.00 | KRW 1,420.00 | 94.33K |
| 2026-06-24 | KRW 1,700.00 | +1.86% | KRW 1,719.00 | KRW 1,732.00 | KRW 1,510.00 | 45.60K |
| 2026-06-23 | KRW 1,669.00 | -2.28% | KRW 1,760.00 | KRW 1,760.00 | KRW 1,617.00 | 203.93K |
| 2026-06-22 | KRW 1,708.00 | +1.01% | KRW 1,710.00 | KRW 1,760.00 | KRW 1,659.00 | 64.22K |
| 2026-06-19 | KRW 1,691.00 | -1.40% | KRW 1,715.00 | KRW 1,740.00 | KRW 1,629.00 | 45.33K |
| 2026-06-18 | KRW 1,715.00 | -1.72% | KRW 1,745.00 | KRW 1,810.00 | KRW 1,673.00 | 25.36K |
| 2026-06-17 | KRW 1,745.00 | -0.06% | KRW 1,747.00 | KRW 1,788.00 | KRW 1,630.00 | 45.12K |
| 2026-06-16 | KRW 1,746.00 | -0.46% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,680.00 | 26.33K |
| 2026-06-15 | KRW 1,754.00 | -7.05% | KRW 1,900.00 | KRW 1,930.00 | KRW 1,709.00 | 78.39K |
| 2026-06-12 | KRW 1,887.00 | +7.16% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,751.00 | 101.60K |
| 2026-06-11 | KRW 1,761.00 | +5.13% | KRW 1,675.00 | KRW 1,924.00 | KRW 1,591.00 | 123.48K |
| 2026-06-10 | KRW 1,675.00 | -0.89% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,575.00 | 52.96K |
| 2026-06-09 | KRW 1,690.00 | -2.48% | KRW 1,733.00 | KRW 1,890.00 | KRW 1,643.00 | 111.88K |
| 2026-06-08 | KRW 1,733.00 | -7.77% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,605.00 | 85.52K |
| 2026-06-05 | KRW 1,879.00 | +13.12% | KRW 1,662.00 | KRW 2,000.00 | KRW 1,662.00 | 276.42K |
| 2026-06-04 | KRW 1,661.00 | +11.85% | KRW 1,483.00 | KRW 1,768.00 | KRW 1,451.00 | 105.12K |
| 2026-06-02 | KRW 1,485.00 | -4.19% | KRW 1,550.00 | KRW 1,596.00 | KRW 1,355.00 | 169.73K |
| 2026-06-01 | KRW 1,550.00 | -4.73% | KRW 1,690.00 | KRW 1,690.00 | KRW 1,513.00 | 110.30K |
| 2026-05-29 | KRW 1,627.00 | -20.83% | KRW 1,871.00 | KRW 2,150.00 | KRW 1,468.00 | 536.75K |
| 2026-05-28 | KRW 2,055.00 | -6.38% | KRW 2,310.00 | KRW 2,310.00 | KRW 1,850.00 | 255.39K |
| 2026-05-27 | KRW 2,195.00 | -5.59% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,160.00 | 161.63K |
| 2026-05-26 | KRW 2,325.00 | -6.63% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,310.00 | 75.31K |
| 2026-05-22 | KRW 2,490.00 | 0.00% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,460.00 | 50.86K |