Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,450.00 | 5,510.00 | 5,410.00 | 5,460.00 | 5,133.70 | 125,250 |
| 2024-04-25 | 5,490.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,105.49 | 172,304 |
| 2024-04-24 | 5,530.00 | 5,580.00 | 5,490.00 | 5,490.00 | 5,161.91 | 150,714 |
| 2024-04-23 | 5,500.00 | 5,590.00 | 5,450.00 | 5,490.00 | 5,161.91 | 192,581 |
| 2024-04-22 | 5,600.00 | 5,630.00 | 5,470.00 | 5,530.00 | 5,199.52 | 176,944 |
| 2024-04-19 | 5,410.00 | 5,530.00 | 5,370.00 | 5,500.00 | 5,171.31 | 222,233 |
| 2024-04-18 | 5,270.00 | 5,500.00 | 5,260.00 | 5,420.00 | 5,096.09 | 159,401 |
| 2024-04-17 | 5,280.00 | 5,370.00 | 5,250.00 | 5,270.00 | 4,955.05 | 161,488 |
| 2024-04-16 | 5,270.00 | 5,450.00 | 5,270.00 | 5,270.00 | 4,955.05 | 231,553 |
| 2024-04-15 | 5,300.00 | 5,430.00 | 5,220.00 | 5,350.00 | 5,030.27 | 220,298 |
| 2024-04-12 | 5,470.00 | 5,510.00 | 5,380.00 | 5,380.00 | 5,058.48 | 187,509 |
| 2024-04-11 | 5,390.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,143.10 | 149,118 |
| 2024-04-09 | 5,460.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,143.10 | 196,264 |
| 2024-04-08 | 5,620.00 | 5,660.00 | 5,490.00 | 5,520.00 | 5,190.11 | 265,907 |
| 2024-04-05 | 5,510.00 | 5,670.00 | 5,510.00 | 5,620.00 | 5,284.14 | 181,623 |
| 2024-04-04 | 5,690.00 | 5,740.00 | 5,550.00 | 5,570.00 | 5,237.13 | 440,906 |
| 2024-04-03 | 5,750.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,349.95 | 289,633 |
| 2024-04-02 | 5,900.00 | 5,910.00 | 5,750.00 | 5,770.00 | 5,425.17 | 396,328 |
| 2024-04-01 | 5,980.00 | 5,980.00 | 5,870.00 | 5,870.00 | 5,519.20 | 236,958 |
| 2024-03-29 | 5,940.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,547.40 | 184,880 |
| 2024-03-28 | 6,100.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,603.82 | 396,279 |
| 2024-03-27 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 5,735.45 | 238,812 |
| 2024-03-26 | 5,950.00 | 6,320.00 | 5,930.00 | 6,060.00 | 5,697.84 | 952,347 |
| 2024-03-25 | 5,900.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,575.61 | 311,709 |
| 2024-03-22 | 5,880.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,538.00 | 223,950 |
| 2024-03-21 | 5,860.00 | 5,940.00 | 5,850.00 | 5,880.00 | 5,528.60 | 309,418 |
| 2024-03-20 | 5,870.00 | 5,920.00 | 5,790.00 | 5,860.00 | 5,509.80 | 392,947 |
| 2024-03-19 | 6,120.00 | 6,190.00 | 5,450.00 | 5,830.00 | 5,481.59 | 2,160,627 |
| 2024-03-18 | 6,110.00 | 6,200.00 | 6,070.00 | 6,150.00 | 5,782.46 | 305,339 |
| 2024-03-15 | 6,020.00 | 6,080.00 | 6,010.00 | 6,070.00 | 5,707.25 | 329,453 |
| 2024-03-14 | 6,060.00 | 6,080.00 | 6,010.00 | 6,050.00 | 5,688.44 | 365,802 |
| 2024-03-13 | 6,050.00 | 6,130.00 | 6,010.00 | 6,030.00 | 5,669.64 | 410,407 |
| 2024-03-12 | 6,050.00 | 6,160.00 | 6,040.00 | 6,100.00 | 5,735.45 | 271,412 |
| 2024-03-11 | 6,050.00 | 6,160.00 | 6,040.00 | 6,050.00 | 5,688.44 | 336,901 |
| 2024-03-08 | 6,360.00 | 6,400.00 | 6,100.00 | 6,100.00 | 5,735.45 | 533,729 |
| 2024-03-07 | 6,100.00 | 6,350.00 | 6,030.00 | 6,350.00 | 5,970.51 | 591,640 |
| 2024-03-06 | 6,030.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,773.06 | 273,173 |
| 2024-03-05 | 6,200.00 | 6,230.00 | 6,090.00 | 6,100.00 | 5,735.45 | 310,825 |
| 2024-03-04 | 6,360.00 | 6,360.00 | 6,200.00 | 6,200.00 | 5,829.48 | 401,594 |
| 2024-02-29 | 6,330.00 | 6,400.00 | 6,270.00 | 6,360.00 | 5,979.91 | 339,485 |
| 2024-02-28 | 6,260.00 | 6,370.00 | 6,250.00 | 6,290.00 | 5,914.10 | 215,344 |
| 2024-02-27 | 6,410.00 | 6,460.00 | 6,260.00 | 6,270.00 | 5,895.29 | 287,432 |
| 2024-02-26 | 6,500.00 | 6,510.00 | 6,400.00 | 6,410.00 | 6,026.93 | 255,743 |
| 2024-02-23 | 6,570.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,111.55 | 339,464 |
| 2024-02-22 | 6,660.00 | 6,660.00 | 6,470.00 | 6,540.00 | 6,149.16 | 399,629 |
| 2024-02-21 | 6,630.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,224.38 | 473,181 |
| 2024-02-20 | 6,710.00 | 6,740.00 | 6,610.00 | 6,630.00 | 6,233.78 | 280,474 |
| 2024-02-19 | 6,810.00 | 6,820.00 | 6,690.00 | 6,730.00 | 6,327.80 | 310,037 |
| 2024-02-16 | 6,720.00 | 6,780.00 | 6,680.00 | 6,760.00 | 6,356.01 | 338,618 |
| 2024-02-15 | 6,750.00 | 6,800.00 | 6,660.00 | 6,690.00 | 6,290.19 | 253,707 |
| 2024-02-14 | 6,660.00 | 6,750.00 | 6,630.00 | 6,710.00 | 6,309.00 | 236,650 |
| 2024-02-13 | 6,550.00 | 6,750.00 | 6,550.00 | 6,750.00 | 6,346.61 | 427,771 |
| 2024-02-08 | 6,540.00 | 6,600.00 | 6,480.00 | 6,550.00 | 6,158.56 | 275,513 |
| 2024-02-07 | 6,520.00 | 6,580.00 | 6,470.00 | 6,530.00 | 6,139.75 | 247,310 |
| 2024-02-06 | 6,690.00 | 6,690.00 | 6,510.00 | 6,520.00 | 6,130.35 | 334,342 |
| 2024-02-05 | 6,770.00 | 6,780.00 | 6,590.00 | 6,690.00 | 6,290.19 | 474,117 |
| 2024-02-02 | 6,650.00 | 6,800.00 | 6,550.00 | 6,680.00 | 6,280.79 | 802,477 |
| 2024-02-01 | 6,310.00 | 6,670.00 | 6,310.00 | 6,510.00 | 6,120.95 | 947,482 |
| 2024-01-31 | 6,240.00 | 6,470.00 | 6,180.00 | 6,420.00 | 6,036.33 | 474,336 |
| 2024-01-30 | 6,190.00 | 6,400.00 | 6,150.00 | 6,200.00 | 5,829.48 | 442,391 |
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.