KGA CO., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,670.00 | 5,750.00 | 5,550.00 | 5,580.00 | 5,580.00 | 254,013 |
| 2025-10-27 | 6,020.00 | 6,070.00 | 5,650.00 | 5,660.00 | 5,660.00 | 438,714 |
| 2025-10-24 | 5,880.00 | 6,270.00 | 5,850.00 | 5,950.00 | 5,950.00 | 848,518 |
| 2025-10-23 | 6,110.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | 907,235 |
| 2025-10-22 | 5,570.00 | 6,300.00 | 5,510.00 | 6,150.00 | 6,150.00 | 2,894,472 |
| 2025-10-21 | 5,620.00 | 5,830.00 | 5,450.00 | 5,560.00 | 5,560.00 | 753,051 |
| 2025-10-20 | 5,580.00 | 5,770.00 | 5,580.00 | 5,660.00 | 5,660.00 | 273,445 |
| 2025-10-17 | 5,710.00 | 5,970.00 | 5,640.00 | 5,670.00 | 5,670.00 | 631,787 |
| 2025-10-16 | 5,860.00 | 6,130.00 | 5,660.00 | 5,830.00 | 5,830.00 | 1,318,973 |
| 2025-10-15 | 5,710.00 | 6,070.00 | 5,560.00 | 5,900.00 | 5,900.00 | 1,678,754 |
| 2025-10-14 | 5,900.00 | 6,130.00 | 5,500.00 | 5,670.00 | 5,670.00 | 2,888,019 |
| 2025-10-13 | 4,745.00 | 6,340.00 | 4,745.00 | 5,560.00 | 5,560.00 | 8,973,244 |
| 2025-10-10 | 4,890.00 | 4,900.00 | 4,715.00 | 4,880.00 | 4,880.00 | 109,922 |
| 2025-10-02 | 5,010.00 | 5,050.00 | 4,865.00 | 4,895.00 | 4,895.00 | 125,444 |
| 2025-10-01 | 4,950.00 | 5,090.00 | 4,920.00 | 5,000.00 | 5,000.00 | 47,558 |
| 2025-09-30 | 5,060.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | 77,155 |
| 2025-09-29 | 5,030.00 | 5,140.00 | 4,990.00 | 5,060.00 | 5,060.00 | 74,228 |
| 2025-09-26 | 5,340.00 | 5,340.00 | 5,030.00 | 5,030.00 | 5,030.00 | 200,038 |
| 2025-09-25 | 5,420.00 | 5,610.00 | 5,310.00 | 5,380.00 | 5,380.00 | 221,806 |
| 2025-09-24 | 5,550.00 | 5,590.00 | 5,390.00 | 5,420.00 | 5,420.00 | 93,477 |
| 2025-09-23 | 5,370.00 | 5,600.00 | 5,340.00 | 5,540.00 | 5,540.00 | 249,796 |
| 2025-09-22 | 5,490.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,360.00 | 179,538 |
| 2025-09-19 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0 |
| 2025-09-18 | 5,460.00 | 5,550.00 | 5,400.00 | 5,480.00 | 5,480.00 | 140,177 |
| 2025-09-17 | 5,270.00 | 5,700.00 | 5,230.00 | 5,440.00 | 5,440.00 | 560,359 |
| 2025-09-16 | 5,460.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,400.00 | 133,589 |
| 2025-09-15 | 5,610.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,430.00 | 210,215 |
| 2025-09-12 | 5,650.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | 130,174 |
| 2025-09-11 | 5,730.00 | 5,760.00 | 5,640.00 | 5,640.00 | 5,640.00 | 112,417 |
| 2025-09-10 | 5,700.00 | 5,990.00 | 5,580.00 | 5,680.00 | 5,680.00 | 813,488 |
| 2025-09-09 | 5,670.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | 108,464 |
| 2025-09-08 | 5,640.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,660.00 | 92,043 |
| 2025-09-05 | 5,690.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 116,354 |
| 2025-09-04 | 5,670.00 | 5,920.00 | 5,670.00 | 5,710.00 | 5,710.00 | 504,878 |
| 2025-09-03 | 5,650.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | 121,640 |
| 2025-09-02 | 5,570.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 123,181 |
| 2025-09-01 | 5,610.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | 157,531 |
| 2025-08-29 | 5,670.00 | 5,730.00 | 5,550.00 | 5,620.00 | 5,620.00 | 168,854 |
| 2025-08-28 | 5,800.00 | 6,050.00 | 5,650.00 | 5,660.00 | 5,660.00 | 503,002 |
| 2025-08-27 | 5,760.00 | 6,080.00 | 5,520.00 | 5,780.00 | 5,780.00 | 1,122,029 |
| 2025-08-26 | 5,630.00 | 5,840.00 | 5,540.00 | 5,710.00 | 5,710.00 | 1,262,344 |
| 2025-08-25 | 5,180.00 | 6,280.00 | 5,170.00 | 5,770.00 | 5,770.00 | 7,939,079 |
| 2025-08-22 | 5,190.00 | 5,280.00 | 5,130.00 | 5,170.00 | 5,170.00 | 61,538 |
| 2025-08-21 | 5,220.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,180.00 | 57,724 |
| 2025-08-20 | 5,220.00 | 5,280.00 | 5,110.00 | 5,220.00 | 5,220.00 | 142,997 |
| 2025-08-19 | 5,260.00 | 5,640.00 | 5,240.00 | 5,310.00 | 5,310.00 | 381,857 |
| 2025-08-18 | 5,200.00 | 5,320.00 | 5,170.00 | 5,280.00 | 5,280.00 | 82,871 |
| 2025-08-14 | 5,270.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | 61,881 |
| 2025-08-13 | 5,340.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 77,152 |
| 2025-08-12 | 5,400.00 | 5,420.00 | 5,220.00 | 5,260.00 | 5,260.00 | 115,135 |
| 2025-08-11 | 5,450.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | 118,326 |
| 2025-08-08 | 5,460.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | 74,942 |
| 2025-08-07 | 5,440.00 | 5,530.00 | 5,380.00 | 5,410.00 | 5,410.00 | 92,131 |
| 2025-08-06 | 5,410.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,440.00 | 101,562 |
| 2025-08-05 | 5,250.00 | 5,690.00 | 5,230.00 | 5,470.00 | 5,470.00 | 501,004 |
| 2025-08-04 | 5,150.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | 84,125 |
| 2025-08-01 | 5,320.00 | 5,350.00 | 5,110.00 | 5,150.00 | 5,150.00 | 260,838 |
| 2025-07-31 | 5,490.00 | 5,640.00 | 5,290.00 | 5,320.00 | 5,320.00 | 362,940 |
| 2025-07-30 | 5,530.00 | 5,680.00 | 5,410.00 | 5,430.00 | 5,430.00 | 396,167 |
| 2025-07-29 | 5,580.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,520.00 | 342,156 |
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.