Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,160.00 | 6,230.00 | 6,140.00 | 6,170.00 | 5,801.27 | 252,797 |
| 2024-01-26 | 6,110.00 | 6,260.00 | 6,080.00 | 6,190.00 | 5,820.07 | 285,070 |
| 2024-01-25 | 6,120.00 | 6,140.00 | 6,010.00 | 6,100.00 | 5,735.45 | 357,034 |
| 2024-01-24 | 6,160.00 | 6,210.00 | 6,090.00 | 6,140.00 | 5,773.06 | 223,735 |
| 2024-01-23 | 6,190.00 | 6,250.00 | 6,150.00 | 6,160.00 | 5,791.87 | 281,194 |
| 2024-01-22 | 6,360.00 | 6,370.00 | 6,180.00 | 6,180.00 | 5,810.67 | 319,051 |
| 2024-01-19 | 6,330.00 | 6,480.00 | 6,220.00 | 6,330.00 | 5,951.71 | 318,891 |
| 2024-01-18 | 6,220.00 | 6,490.00 | 6,200.00 | 6,300.00 | 5,923.50 | 395,105 |
| 2024-01-17 | 6,510.00 | 6,530.00 | 6,170.00 | 6,200.00 | 5,829.48 | 395,017 |
| 2024-01-16 | 6,250.00 | 6,500.00 | 6,210.00 | 6,460.00 | 6,073.94 | 480,718 |
| 2024-01-15 | 6,400.00 | 6,410.00 | 6,240.00 | 6,250.00 | 5,876.49 | 329,557 |
| 2024-01-12 | 6,510.00 | 6,510.00 | 6,360.00 | 6,400.00 | 6,017.52 | 404,619 |
| 2024-01-11 | 6,470.00 | 6,530.00 | 6,450.00 | 6,510.00 | 6,120.95 | 236,200 |
| 2024-01-10 | 6,520.00 | 6,560.00 | 6,420.00 | 6,430.00 | 6,045.73 | 398,777 |
| 2024-01-09 | 6,540.00 | 6,590.00 | 6,470.00 | 6,520.00 | 6,130.35 | 289,413 |
| 2024-01-08 | 6,500.00 | 6,590.00 | 6,460.00 | 6,500.00 | 6,111.55 | 303,543 |
| 2024-01-05 | 6,570.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,130.35 | 340,954 |
| 2024-01-04 | 6,700.00 | 6,750.00 | 6,520.00 | 6,570.00 | 6,177.36 | 430,694 |
| 2024-01-03 | 6,790.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,299.60 | 422,652 |
| 2024-01-02 | 6,820.00 | 6,890.00 | 6,800.00 | 6,840.00 | 6,431.23 | 277,905 |
| 2023-12-28 | 6,760.00 | 6,880.00 | 6,730.00 | 6,850.00 | 6,440.63 | 342,156 |
| 2023-12-27 | 6,740.00 | 6,860.00 | 6,730.00 | 6,740.00 | 6,337.20 | 392,943 |
| 2023-12-26 | 7,000.00 | 7,020.00 | 6,750.00 | 6,760.00 | 6,243.18 | 643,242 |
| 2023-12-22 | 7,070.00 | 7,100.00 | 6,920.00 | 7,000.00 | 6,464.83 | 670,146 |
| 2023-12-21 | 6,960.00 | 7,060.00 | 6,920.00 | 7,000.00 | 6,464.83 | 592,540 |
| 2023-12-20 | 6,860.00 | 7,100.00 | 6,820.00 | 7,060.00 | 6,520.25 | 1,271,762 |
| 2023-12-19 | 6,850.00 | 6,890.00 | 6,730.00 | 6,830.00 | 6,307.83 | 665,924 |
| 2023-12-18 | 6,970.00 | 6,980.00 | 6,830.00 | 6,870.00 | 6,344.77 | 618,943 |
| 2023-12-15 | 6,860.00 | 6,940.00 | 6,830.00 | 6,910.00 | 6,381.71 | 665,609 |
| 2023-12-14 | 7,020.00 | 7,050.00 | 6,790.00 | 6,800.00 | 6,280.12 | 984,790 |
| 2023-12-13 | 7,160.00 | 7,170.00 | 6,900.00 | 6,900.00 | 6,372.48 | 1,102,909 |
| 2023-12-12 | 7,060.00 | 7,210.00 | 7,000.00 | 7,170.00 | 6,621.84 | 1,151,665 |
| 2023-12-11 | 7,050.00 | 7,380.00 | 7,050.00 | 7,090.00 | 6,547.95 | 1,737,927 |
| 2023-12-08 | 7,440.00 | 7,880.00 | 7,410.00 | 7,430.00 | 6,861.96 | 4,820,699 |
| 2023-12-07 | 8,050.00 | 8,080.00 | 7,330.00 | 7,370.00 | 6,806.55 | 4,181,743 |
| 2023-12-06 | 8,020.00 | 8,200.00 | 7,490.00 | 7,800.00 | 7,203.67 | 5,585,112 |
| 2023-12-05 | 8,380.00 | 8,620.00 | 7,570.00 | 7,930.00 | 7,323.73 | 20,286,490 |
| 2023-12-04 | 7,920.00 | 7,950.00 | 7,160.00 | 7,270.00 | 6,714.19 | 13,168,990 |
| 2023-12-01 | 6,900.00 | 6,930.00 | 6,690.00 | 6,690.00 | 6,178.53 | 442,364 |
| 2023-11-30 | 6,910.00 | 6,910.00 | 6,730.00 | 6,880.00 | 6,354.01 | 497,593 |
| 2023-11-29 | 6,700.00 | 6,820.00 | 6,620.00 | 6,800.00 | 6,280.12 | 359,577 |
| 2023-11-28 | 6,710.00 | 6,760.00 | 6,610.00 | 6,640.00 | 6,132.36 | 348,100 |
| 2023-11-27 | 6,730.00 | 6,770.00 | 6,630.00 | 6,670.00 | 6,160.06 | 306,201 |
| 2023-11-24 | 6,630.00 | 6,720.00 | 6,560.00 | 6,700.00 | 6,187.77 | 237,247 |
| 2023-11-23 | 6,640.00 | 6,750.00 | 6,590.00 | 6,630.00 | 6,123.12 | 324,302 |
| 2023-11-22 | 6,640.00 | 6,640.00 | 6,540.00 | 6,620.00 | 6,113.88 | 192,231 |
| 2023-11-21 | 6,660.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,150.83 | 279,001 |
| 2023-11-20 | 6,550.00 | 6,740.00 | 6,470.00 | 6,650.00 | 6,141.59 | 251,669 |
| 2023-11-17 | 6,730.00 | 6,740.00 | 6,550.00 | 6,570.00 | 6,067.71 | 242,334 |
| 2023-11-16 | 6,560.00 | 6,830.00 | 6,560.00 | 6,720.00 | 6,206.24 | 640,877 |
| 2023-11-15 | 6,580.00 | 6,640.00 | 6,500.00 | 6,520.00 | 6,021.53 | 320,256 |
| 2023-11-14 | 6,180.00 | 6,470.00 | 6,180.00 | 6,400.00 | 5,910.70 | 299,787 |
| 2023-11-13 | 6,280.00 | 6,350.00 | 6,160.00 | 6,160.00 | 5,689.05 | 219,635 |
| 2023-11-10 | 6,310.00 | 6,340.00 | 6,160.00 | 6,250.00 | 5,772.17 | 283,864 |
| 2023-11-09 | 6,460.00 | 6,500.00 | 6,330.00 | 6,370.00 | 5,883.00 | 252,109 |
| 2023-11-08 | 6,720.00 | 6,730.00 | 6,390.00 | 6,420.00 | 5,929.17 | 377,964 |
| 2023-11-07 | 6,800.00 | 6,890.00 | 6,510.00 | 6,630.00 | 6,123.12 | 577,640 |
| 2023-11-06 | 6,620.00 | 6,900.00 | 6,540.00 | 6,800.00 | 6,280.12 | 959,889 |
| 2023-11-03 | 6,320.00 | 6,460.00 | 6,260.00 | 6,410.00 | 5,919.94 | 409,924 |
| 2023-11-02 | 6,190.00 | 6,360.00 | 6,170.00 | 6,250.00 | 5,772.17 | 428,208 |
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.