Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,580.00 | 4,660.00 | 4,535.00 | 4,620.00 | 4,343.90 | 224,180 |
| 2024-07-24 | 4,775.00 | 4,780.00 | 4,635.00 | 4,665.00 | 4,386.21 | 240,942 |
| 2024-07-23 | 4,835.00 | 4,865.00 | 4,775.00 | 4,780.00 | 4,494.34 | 182,937 |
| 2024-07-22 | 4,940.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,541.35 | 188,173 |
| 2024-07-19 | 4,975.00 | 5,020.00 | 4,915.00 | 4,940.00 | 4,644.78 | 150,139 |
| 2024-07-18 | 4,975.00 | 5,070.00 | 4,885.00 | 4,995.00 | 4,696.49 | 352,831 |
| 2024-07-17 | 4,915.00 | 5,050.00 | 4,915.00 | 4,980.00 | 4,682.39 | 268,176 |
| 2024-07-16 | 4,905.00 | 4,960.00 | 4,900.00 | 4,920.00 | 4,625.97 | 169,275 |
| 2024-07-15 | 4,895.00 | 4,925.00 | 4,885.00 | 4,915.00 | 4,621.27 | 140,842 |
| 2024-07-12 | 4,890.00 | 4,905.00 | 4,865.00 | 4,895.00 | 4,602.47 | 110,197 |
| 2024-07-11 | 4,925.00 | 4,965.00 | 4,895.00 | 4,900.00 | 4,607.17 | 123,832 |
| 2024-07-10 | 4,965.00 | 4,995.00 | 4,915.00 | 4,920.00 | 4,625.97 | 119,424 |
| 2024-07-09 | 5,040.00 | 5,040.00 | 4,960.00 | 4,965.00 | 4,668.28 | 131,896 |
| 2024-07-08 | 4,925.00 | 5,020.00 | 4,920.00 | 5,020.00 | 4,720.00 | 132,749 |
| 2024-07-05 | 4,915.00 | 5,070.00 | 4,915.00 | 4,925.00 | 4,630.67 | 241,553 |
| 2024-07-04 | 4,850.00 | 4,920.00 | 4,845.00 | 4,900.00 | 4,607.17 | 149,735 |
| 2024-07-03 | 4,895.00 | 4,930.00 | 4,855.00 | 4,870.00 | 4,578.96 | 125,736 |
| 2024-07-02 | 4,970.00 | 5,010.00 | 4,845.00 | 4,895.00 | 4,602.47 | 246,909 |
| 2024-07-01 | 4,865.00 | 4,975.00 | 4,845.00 | 4,950.00 | 4,654.18 | 183,004 |
| 2024-06-28 | 4,820.00 | 4,890.00 | 4,810.00 | 4,890.00 | 4,597.76 | 183,300 |
| 2024-06-27 | 4,900.00 | 4,945.00 | 4,825.00 | 4,830.00 | 4,541.35 | 243,354 |
| 2024-06-26 | 4,940.00 | 4,975.00 | 4,915.00 | 4,915.00 | 4,621.27 | 141,171 |
| 2024-06-25 | 5,000.00 | 5,030.00 | 4,905.00 | 4,935.00 | 4,640.08 | 384,915 |
| 2024-06-24 | 5,110.00 | 5,160.00 | 5,000.00 | 5,000.00 | 4,701.19 | 439,264 |
| 2024-06-21 | 5,100.00 | 5,150.00 | 5,050.00 | 5,150.00 | 4,842.23 | 266,000 |
| 2024-06-20 | 5,140.00 | 5,170.00 | 5,100.00 | 5,100.00 | 4,795.21 | 254,357 |
| 2024-06-19 | 5,280.00 | 5,280.00 | 5,120.00 | 5,120.00 | 4,814.02 | 618,656 |
| 2024-06-18 | 5,090.00 | 5,500.00 | 5,040.00 | 5,280.00 | 4,964.46 | 2,620,223 |
| 2024-06-17 | 5,150.00 | 5,180.00 | 5,060.00 | 5,060.00 | 4,757.60 | 290,828 |
| 2024-06-14 | 5,160.00 | 5,230.00 | 5,100.00 | 5,150.00 | 4,842.23 | 368,207 |
| 2024-06-13 | 5,160.00 | 5,200.00 | 5,150.00 | 5,160.00 | 4,851.63 | 168,919 |
| 2024-06-12 | 5,270.00 | 5,280.00 | 5,150.00 | 5,150.00 | 4,842.23 | 280,489 |
| 2024-06-11 | 5,200.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,917.45 | 289,782 |
| 2024-06-10 | 5,170.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,889.24 | 202,475 |
| 2024-06-07 | 5,150.00 | 5,220.00 | 5,150.00 | 5,170.00 | 4,861.03 | 213,835 |
| 2024-06-05 | 5,150.00 | 5,230.00 | 5,060.00 | 5,190.00 | 4,879.84 | 246,669 |
| 2024-06-04 | 5,170.00 | 5,220.00 | 5,130.00 | 5,140.00 | 4,832.82 | 264,624 |
| 2024-06-03 | 5,070.00 | 5,250.00 | 5,030.00 | 5,200.00 | 4,889.24 | 399,221 |
| 2024-05-31 | 5,110.00 | 5,400.00 | 5,020.00 | 5,020.00 | 4,720.00 | 1,062,455 |
| 2024-05-30 | 5,180.00 | 5,280.00 | 5,100.00 | 5,130.00 | 4,823.42 | 629,491 |
| 2024-05-29 | 5,050.00 | 5,840.00 | 5,010.00 | 5,270.00 | 4,955.05 | 4,310,164 |
| 2024-05-28 | 5,110.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,738.80 | 264,054 |
| 2024-05-27 | 5,160.00 | 5,180.00 | 5,020.00 | 5,130.00 | 4,823.42 | 385,157 |
| 2024-05-24 | 5,210.00 | 5,230.00 | 5,150.00 | 5,150.00 | 4,842.23 | 244,154 |
| 2024-05-23 | 5,290.00 | 5,310.00 | 5,190.00 | 5,210.00 | 4,898.64 | 292,959 |
| 2024-05-22 | 5,300.00 | 5,360.00 | 5,270.00 | 5,290.00 | 4,973.86 | 204,702 |
| 2024-05-21 | 5,420.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,002.07 | 233,441 |
| 2024-05-20 | 5,480.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,086.69 | 270,123 |
| 2024-05-17 | 5,600.00 | 5,640.00 | 5,460.00 | 5,480.00 | 5,152.50 | 197,874 |
| 2024-05-16 | 5,670.00 | 5,710.00 | 5,600.00 | 5,610.00 | 5,274.74 | 129,243 |
| 2024-05-14 | 5,590.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,284.14 | 135,075 |
| 2024-05-13 | 5,540.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,255.93 | 143,584 |
| 2024-05-10 | 5,610.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,227.72 | 156,744 |
| 2024-05-09 | 5,710.00 | 5,740.00 | 5,580.00 | 5,610.00 | 5,274.74 | 168,579 |
| 2024-05-08 | 5,650.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,359.36 | 143,826 |
| 2024-05-07 | 5,660.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,312.35 | 136,000 |
| 2024-05-03 | 5,660.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,312.35 | 157,245 |
| 2024-05-02 | 5,730.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,321.75 | 140,897 |
| 2024-04-30 | 5,720.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,387.56 | 232,965 |
| 2024-04-29 | 5,480.00 | 5,720.00 | 5,480.00 | 5,720.00 | 5,378.16 | 343,748 |
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.