See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.09▲ 3.64%
← 455180.KQ stock page

KGA CO., LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,150.003,150.002,970.003,030.003,030.0055,298
2026-04-223,125.003,165.003,045.003,100.003,100.0059,249
2026-04-213,035.003,270.003,015.003,125.003,125.00142,101
2026-04-203,040.003,085.003,000.003,035.003,035.0042,077
2026-04-173,030.003,055.002,965.003,040.003,040.0036,503
2026-04-162,930.003,030.002,930.003,030.003,030.0068,055
2026-04-152,970.002,970.002,800.002,950.002,950.0056,683
2026-04-142,850.002,960.002,850.002,950.002,950.0051,757
2026-04-132,875.002,875.002,760.002,850.002,850.0025,392
2026-04-102,845.002,900.002,820.002,875.002,875.0030,945
2026-04-092,815.002,870.002,790.002,845.002,845.0037,143
2026-04-082,770.002,870.002,770.002,840.002,840.0053,111
2026-04-072,830.002,900.002,720.002,760.002,760.0028,652
2026-04-062,860.002,900.002,730.002,830.002,830.0053,980
2026-04-032,785.002,930.002,745.002,810.002,810.0077,601
2026-04-023,015.003,015.002,720.002,775.002,775.0061,929
2026-04-012,965.003,040.002,900.002,950.002,950.0042,230
2026-03-312,920.003,010.002,865.002,935.002,935.0023,148
2026-03-302,960.002,985.002,850.002,950.002,950.0039,979
2026-03-272,865.003,060.002,750.002,995.002,995.00107,370
2026-03-262,800.002,870.002,750.002,850.002,850.0052,932
2026-03-252,815.002,900.002,790.002,870.002,870.0030,160
2026-03-242,950.002,950.002,690.002,815.002,815.0052,141
2026-03-232,880.002,880.002,765.002,785.002,785.0051,069
2026-03-202,885.002,965.002,855.002,910.002,910.0044,044
2026-03-193,000.003,000.002,850.002,880.002,880.0072,111
2026-03-183,080.003,120.002,975.003,000.003,000.0062,367
2026-03-173,130.003,135.003,000.003,080.003,080.0048,755
2026-03-163,100.003,120.003,000.003,070.003,070.0045,632
2026-03-133,015.003,180.002,820.003,070.003,070.0087,901
2026-03-122,960.003,070.002,820.003,015.003,015.0048,659
2026-03-112,800.003,000.002,740.002,960.002,960.00106,082
2026-03-102,805.002,850.002,715.002,800.002,800.0077,504
2026-03-092,870.002,875.002,625.002,770.002,770.0054,434
2026-03-062,860.002,995.002,795.002,910.002,910.0051,677
2026-03-052,650.002,875.002,650.002,860.002,860.0064,622
2026-03-042,795.002,895.002,500.002,500.002,500.00185,317
2026-03-033,030.003,105.003,000.003,000.003,000.00115,200
2026-02-273,145.003,200.002,995.003,115.003,115.00119,906
2026-02-263,230.003,285.003,110.003,145.003,145.00130,241
2026-02-253,240.003,280.003,205.003,265.003,265.0077,418
2026-02-243,205.003,280.003,170.003,240.003,240.0086,858
2026-02-233,295.003,302.003,205.003,225.003,225.0083,365
2026-02-203,380.003,435.003,240.003,295.003,295.00151,696
2026-02-193,375.003,460.003,325.003,400.003,400.00127,364
2026-02-133,530.003,530.003,350.003,370.003,370.0098,360
2026-02-123,520.003,575.003,455.003,540.003,540.0046,562
2026-02-113,510.003,580.003,440.003,520.003,520.0068,793
2026-02-103,650.003,665.003,560.003,585.003,585.0059,275
2026-02-093,440.003,695.003,440.003,650.003,650.00262,074
2026-02-063,475.003,475.003,240.003,325.003,325.00118,852
2026-02-053,530.003,550.003,420.003,480.003,480.00122,621
2026-02-043,590.003,610.003,475.003,540.003,540.00206,755
2026-02-033,540.003,630.003,460.003,600.003,600.00107,351
2026-02-023,635.003,685.003,480.003,490.003,490.00219,814
2026-01-303,730.003,740.003,575.003,640.003,640.00197,609
2026-01-293,810.003,865.003,640.003,730.003,730.00313,086
2026-01-283,880.003,900.003,760.003,810.003,810.00450,812
2026-01-273,765.003,985.003,715.003,870.003,870.00844,458
2026-01-263,555.004,300.003,505.003,840.003,840.003,184,096
← NewerPage 3 of 6 · 329 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.