Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 33,650.00 | 34,350.00 | 33,150.00 | 34,000.00 | 6,035.82 | 1,045,795 |
| 2021-11-18 | 32,500.00 | 33,750.00 | 32,150.00 | 33,650.00 | 5,973.69 | 1,271,700 |
| 2021-11-17 | 33,350.00 | 33,800.00 | 32,550.00 | 32,800.00 | 5,822.79 | 1,180,560 |
| 2021-11-16 | 33,950.00 | 33,950.00 | 33,050.00 | 33,250.00 | 5,902.68 | 941,820 |
| 2021-11-15 | 34,100.00 | 34,100.00 | 33,100.00 | 33,650.00 | 5,973.69 | 1,309,415 |
| 2021-11-12 | 32,900.00 | 33,950.00 | 32,900.00 | 33,950.00 | 6,026.95 | 1,284,220 |
| 2021-11-11 | 33,600.00 | 34,350.00 | 32,650.00 | 32,950.00 | 5,849.42 | 2,163,760 |
| 2021-11-10 | 35,600.00 | 36,750.00 | 34,000.00 | 34,050.00 | 6,044.70 | 5,391,000 |
| 2021-11-09 | 38,500.00 | 39,200.00 | 35,500.00 | 35,950.00 | 6,381.99 | 5,458,210 |
| 2021-11-08 | 37,850.00 | 39,400.00 | 37,050.00 | 38,500.00 | 6,834.68 | 5,605,125 |
| 2021-11-05 | 40,700.00 | 42,750.00 | 37,150.00 | 37,400.00 | 6,639.40 | 10,296,370 |
| 2021-11-04 | 44,200.00 | 44,450.00 | 40,200.00 | 41,150.00 | 7,305.12 | 11,865,430 |
| 2021-11-03 | 44,350.00 | 45,200.00 | 41,950.00 | 42,700.00 | 7,580.28 | 24,727,150 |
| 2021-11-02 | 37,650.00 | 42,300.00 | 37,500.00 | 41,000.00 | 7,278.49 | 41,696,574 |
| 2021-11-01 | 38,500.00 | 38,600.00 | 34,200.00 | 36,300.00 | 6,444.13 | 8,441,435 |
| 2021-10-29 | 33,450.00 | 34,050.00 | 32,950.00 | 33,950.00 | 6,026.95 | 1,535,560 |
| 2021-10-28 | 33,550.00 | 34,400.00 | 32,400.00 | 32,400.00 | 5,751.78 | 1,093,855 |
| 2021-10-27 | 32,450.00 | 32,450.00 | 31,850.00 | 31,900.00 | 5,663.02 | 196,910 |
| 2021-10-26 | 32,350.00 | 32,600.00 | 32,100.00 | 32,450.00 | 5,760.66 | 193,125 |
| 2021-10-25 | 31,950.00 | 32,350.00 | 31,500.00 | 32,150.00 | 5,707.40 | 182,010 |
| 2021-10-22 | 32,300.00 | 32,450.00 | 31,850.00 | 32,150.00 | 5,707.40 | 325,435 |
| 2021-10-21 | 33,100.00 | 33,500.00 | 32,150.00 | 32,300.00 | 5,734.03 | 469,825 |
| 2021-10-20 | 33,750.00 | 33,850.00 | 32,850.00 | 33,100.00 | 5,876.05 | 465,325 |
| 2021-10-19 | 33,400.00 | 33,850.00 | 33,250.00 | 33,500.00 | 5,947.06 | 327,035 |
| 2021-10-18 | 33,200.00 | 34,150.00 | 32,600.00 | 33,350.00 | 5,920.43 | 497,210 |
| 2021-10-15 | 32,200.00 | 33,300.00 | 31,800.00 | 33,200.00 | 5,893.80 | 592,580 |
| 2021-10-14 | 31,350.00 | 31,900.00 | 31,200.00 | 31,700.00 | 5,627.52 | 248,820 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 150.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.