Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,070.00 | 6,210.00 | 6,020.00 | 6,050.00 | 5,587.46 | 320,588 |
| 2023-10-31 | 6,180.00 | 6,250.00 | 5,950.00 | 6,030.00 | 5,568.99 | 448,487 |
| 2023-10-30 | 5,910.00 | 6,130.00 | 5,900.00 | 6,090.00 | 5,624.40 | 267,120 |
| 2023-10-27 | 6,000.00 | 6,130.00 | 5,890.00 | 5,980.00 | 5,522.81 | 420,280 |
| 2023-10-26 | 6,010.00 | 6,170.00 | 5,950.00 | 5,980.00 | 5,522.81 | 391,457 |
| 2023-10-25 | 6,310.00 | 6,370.00 | 6,200.00 | 6,210.00 | 5,735.23 | 380,380 |
| 2023-10-24 | 6,120.00 | 6,270.00 | 5,910.00 | 6,250.00 | 5,772.17 | 720,565 |
| 2023-10-23 | 6,250.00 | 6,370.00 | 6,130.00 | 6,140.00 | 5,670.58 | 588,331 |
| 2023-10-20 | 6,640.00 | 6,670.00 | 6,350.00 | 6,360.00 | 5,873.76 | 777,956 |
| 2023-10-19 | 6,970.00 | 6,990.00 | 6,650.00 | 6,710.00 | 6,197.00 | 657,684 |
| 2023-10-18 | 7,300.00 | 7,320.00 | 6,880.00 | 7,140.00 | 6,594.13 | 2,199,050 |
| 2023-10-17 | 6,780.00 | 6,970.00 | 6,770.00 | 6,790.00 | 6,270.89 | 680,346 |
| 2023-10-16 | 6,970.00 | 6,980.00 | 6,650.00 | 6,700.00 | 6,187.77 | 606,870 |
| 2023-10-13 | 6,980.00 | 7,090.00 | 6,840.00 | 6,920.00 | 6,390.95 | 600,229 |
| 2023-10-12 | 6,850.00 | 7,060.00 | 6,850.00 | 6,980.00 | 6,446.36 | 570,309 |
| 2023-10-11 | 6,700.00 | 6,880.00 | 6,680.00 | 6,790.00 | 6,270.89 | 530,750 |
| 2023-10-10 | 6,800.00 | 6,970.00 | 6,500.00 | 6,550.00 | 6,049.24 | 779,993 |
| 2023-10-06 | 6,500.00 | 7,120.00 | 6,500.00 | 6,810.00 | 6,289.36 | 1,187,297 |
| 2023-10-05 | 6,750.00 | 6,860.00 | 6,530.00 | 6,550.00 | 6,049.24 | 750,655 |
| 2023-10-04 | 7,070.00 | 7,090.00 | 6,690.00 | 6,700.00 | 6,187.77 | 870,592 |
| 2023-09-27 | 6,990.00 | 7,210.00 | 6,920.00 | 7,150.00 | 6,603.36 | 768,429 |
| 2023-09-26 | 7,350.00 | 7,450.00 | 7,100.00 | 7,120.00 | 6,575.66 | 1,058,281 |
| 2023-09-25 | 7,710.00 | 7,810.00 | 7,380.00 | 7,410.00 | 6,843.49 | 1,183,217 |
| 2023-09-22 | 7,760.00 | 7,970.00 | 7,700.00 | 7,810.00 | 7,212.91 | 886,935 |
| 2023-09-21 | 7,850.00 | 8,460.00 | 7,700.00 | 7,920.00 | 7,314.50 | 3,662,580 |
| 2023-09-20 | 8,090.00 | 8,220.00 | 7,880.00 | 7,950.00 | 7,342.20 | 1,321,628 |
| 2023-09-19 | 8,310.00 | 8,430.00 | 7,980.00 | 8,020.00 | 7,406.85 | 1,771,997 |
| 2023-09-18 | 8,410.00 | 8,910.00 | 8,340.00 | 8,400.00 | 7,757.80 | 5,624,519 |
| 2023-09-15 | 8,560.00 | 8,650.00 | 8,210.00 | 8,310.00 | 7,674.68 | 2,826,382 |
| 2023-09-14 | 8,760.00 | 9,100.00 | 8,390.00 | 8,460.00 | 7,813.21 | 5,417,234 |
| 2023-09-13 | 7,840.00 | 9,480.00 | 7,840.00 | 8,910.00 | 8,228.81 | 29,282,449 |
| 2023-09-12 | 8,380.00 | 8,380.00 | 7,790.00 | 7,800.00 | 7,203.67 | 2,692,181 |
| 2023-09-11 | 9,200.00 | 9,650.00 | 8,220.00 | 8,240.00 | 7,610.03 | 10,795,210 |
| 2023-09-08 | 8,610.00 | 9,330.00 | 8,110.00 | 8,700.00 | 8,034.86 | 25,406,949 |
| 2023-09-07 | 7,750.00 | 7,830.00 | 7,280.00 | 7,310.00 | 6,751.13 | 1,448,848 |
| 2023-09-06 | 7,980.00 | 8,030.00 | 7,780.00 | 7,780.00 | 7,185.20 | 657,146 |
| 2023-09-05 | 7,690.00 | 8,080.00 | 7,620.00 | 8,070.00 | 7,453.03 | 1,330,469 |
| 2023-09-04 | 7,680.00 | 7,830.00 | 7,520.00 | 7,610.00 | 7,028.20 | 866,654 |
| 2023-09-01 | 8,240.00 | 8,250.00 | 7,690.00 | 7,720.00 | 7,129.79 | 1,502,147 |
| 2023-08-31 | 8,240.00 | 8,400.00 | 8,100.00 | 8,160.00 | 7,536.15 | 1,057,644 |
| 2023-08-30 | 8,160.00 | 8,650.00 | 8,100.00 | 8,120.00 | 7,499.21 | 2,929,150 |
| 2023-08-29 | 8,440.00 | 8,470.00 | 8,030.00 | 8,060.00 | 7,443.79 | 2,121,823 |
| 2023-08-28 | 10,340.00 | 10,560.00 | 8,460.00 | 8,470.00 | 7,822.45 | 7,247,104 |
| 2023-08-21 | 46,250.00 | 47,700.00 | 45,200.00 | 45,650.00 | 8,431.99 | 2,081,840 |
| 2023-08-18 | 40,450.00 | 46,800.00 | 40,450.00 | 45,750.00 | 8,450.46 | 2,736,425 |
| 2023-08-17 | 41,650.00 | 42,250.00 | 39,750.00 | 41,500.00 | 7,665.44 | 1,010,325 |
| 2023-08-16 | 43,000.00 | 44,150.00 | 41,950.00 | 41,950.00 | 7,748.56 | 889,970 |
| 2023-08-14 | 42,700.00 | 43,750.00 | 41,950.00 | 43,400.00 | 8,016.39 | 612,465 |
| 2023-08-11 | 41,800.00 | 43,450.00 | 41,050.00 | 42,850.00 | 7,914.80 | 741,775 |
| 2023-08-10 | 42,400.00 | 42,700.00 | 41,400.00 | 41,600.00 | 7,683.92 | 665,135 |
| 2023-08-09 | 41,600.00 | 43,000.00 | 41,550.00 | 42,550.00 | 7,859.39 | 541,325 |
| 2023-08-08 | 43,400.00 | 43,550.00 | 41,750.00 | 42,200.00 | 7,794.74 | 659,240 |
| 2023-08-07 | 44,600.00 | 44,600.00 | 42,450.00 | 42,800.00 | 7,905.57 | 717,100 |
| 2023-08-04 | 44,000.00 | 45,900.00 | 43,600.00 | 44,300.00 | 8,182.63 | 881,385 |
| 2023-08-03 | 42,200.00 | 44,400.00 | 42,000.00 | 44,000.00 | 8,127.22 | 1,251,385 |
| 2023-08-02 | 45,000.00 | 45,550.00 | 42,050.00 | 42,250.00 | 7,803.98 | 1,451,530 |
| 2023-08-01 | 46,050.00 | 47,000.00 | 44,700.00 | 45,300.00 | 8,367.34 | 1,067,695 |
| 2023-07-31 | 44,000.00 | 46,350.00 | 43,400.00 | 45,750.00 | 8,450.46 | 1,285,735 |
| 2023-07-28 | 43,100.00 | 44,750.00 | 41,500.00 | 44,000.00 | 8,127.22 | 1,843,180 |
| 2023-07-27 | 41,400.00 | 47,100.00 | 41,350.00 | 44,400.00 | 8,201.10 | 3,248,270 |
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.