KGA CO., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,640.00 | 5,890.00 | 5,610.00 | 5,680.00 | 5,680.00 | 495,374 |
| 2025-07-25 | 5,910.00 | 5,910.00 | 5,550.00 | 5,610.00 | 5,610.00 | 784,939 |
| 2025-07-24 | 5,930.00 | 6,450.00 | 5,810.00 | 5,960.00 | 5,960.00 | 2,911,828 |
| 2025-07-23 | 6,260.00 | 6,340.00 | 5,810.00 | 5,880.00 | 5,880.00 | 988,085 |
| 2025-07-22 | 6,510.00 | 6,630.00 | 6,320.00 | 6,330.00 | 6,330.00 | 1,572,179 |
| 2025-07-21 | 5,770.00 | 6,900.00 | 5,710.00 | 6,550.00 | 6,550.00 | 8,482,135 |
| 2025-07-18 | 5,480.00 | 5,890.00 | 5,470.00 | 5,690.00 | 5,690.00 | 1,074,550 |
| 2025-07-17 | 5,560.00 | 5,830.00 | 5,470.00 | 5,470.00 | 5,470.00 | 650,486 |
| 2025-07-16 | 5,480.00 | 5,900.00 | 5,360.00 | 5,550.00 | 5,550.00 | 1,068,955 |
| 2025-07-15 | 5,270.00 | 5,680.00 | 5,220.00 | 5,460.00 | 5,460.00 | 1,215,632 |
| 2025-07-14 | 5,290.00 | 5,430.00 | 5,230.00 | 5,250.00 | 5,250.00 | 387,189 |
| 2025-07-11 | 5,270.00 | 5,480.00 | 5,230.00 | 5,260.00 | 5,260.00 | 579,760 |
| 2025-07-10 | 5,350.00 | 5,670.00 | 5,250.00 | 5,270.00 | 5,270.00 | 545,324 |
| 2025-07-09 | 5,490.00 | 5,590.00 | 5,270.00 | 5,330.00 | 5,330.00 | 619,017 |
| 2025-07-08 | 5,130.00 | 5,890.00 | 5,130.00 | 5,500.00 | 5,500.00 | 3,751,157 |
| 2025-07-07 | 5,550.00 | 5,590.00 | 5,140.00 | 5,160.00 | 5,160.00 | 1,016,499 |
| 2025-07-04 | 5,700.00 | 5,960.00 | 5,370.00 | 5,400.00 | 5,400.00 | 2,061,571 |
| 2025-07-03 | 5,160.00 | 6,250.00 | 5,060.00 | 5,660.00 | 5,660.00 | 11,714,888 |
| 2025-07-02 | 5,170.00 | 5,260.00 | 4,990.00 | 5,030.00 | 5,030.00 | 272,514 |
| 2025-07-01 | 5,100.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,170.00 | 267,341 |
| 2025-06-30 | 5,250.00 | 5,400.00 | 4,980.00 | 5,160.00 | 5,160.00 | 604,146 |
| 2025-06-27 | 5,430.00 | 5,530.00 | 5,200.00 | 5,230.00 | 5,230.00 | 767,193 |
| 2025-06-26 | 5,410.00 | 5,920.00 | 5,250.00 | 5,350.00 | 5,350.00 | 3,279,693 |
| 2025-06-25 | 5,730.00 | 5,780.00 | 5,330.00 | 5,350.00 | 5,350.00 | 602,947 |
| 2025-06-24 | 5,770.00 | 6,180.00 | 5,570.00 | 5,650.00 | 5,650.00 | 2,426,161 |
| 2025-06-23 | 5,300.00 | 5,940.00 | 5,160.00 | 5,770.00 | 5,770.00 | 3,285,655 |
| 2025-06-20 | 5,180.00 | 6,270.00 | 5,110.00 | 5,460.00 | 5,460.00 | 11,781,625 |
| 2025-06-19 | 5,690.00 | 5,700.00 | 5,130.00 | 5,150.00 | 5,150.00 | 1,733,812 |
| 2025-06-18 | 6,130.00 | 6,210.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,002,705 |
← NewerPage 6 of 6 · 329 trading days
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.