Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 44,000.00 | 44,000.00 | 40,800.00 | 41,800.00 | 7,720.86 | 2,724,770 |
| 2023-07-25 | 43,900.00 | 45,450.00 | 43,500.00 | 43,900.00 | 8,108.75 | 1,583,350 |
| 2023-07-24 | 45,600.00 | 45,600.00 | 43,050.00 | 43,900.00 | 8,108.75 | 2,021,565 |
| 2023-07-21 | 47,150.00 | 47,500.00 | 45,600.00 | 45,600.00 | 8,422.75 | 1,893,570 |
| 2023-07-20 | 46,800.00 | 48,700.00 | 46,550.00 | 47,950.00 | 8,856.82 | 2,037,035 |
| 2023-07-19 | 48,800.00 | 48,800.00 | 46,950.00 | 47,200.00 | 8,718.29 | 1,615,410 |
| 2023-07-18 | 49,300.00 | 50,400.00 | 48,000.00 | 48,600.00 | 8,976.88 | 1,969,795 |
| 2023-07-17 | 49,000.00 | 49,900.00 | 48,050.00 | 49,200.00 | 9,087.71 | 1,564,325 |
| 2023-07-14 | 49,900.00 | 50,500.00 | 48,700.00 | 49,250.00 | 9,096.94 | 2,327,915 |
| 2023-07-13 | 48,400.00 | 50,600.00 | 47,500.00 | 50,500.00 | 9,327.83 | 2,934,630 |
| 2023-07-12 | 48,050.00 | 49,650.00 | 47,450.00 | 48,350.00 | 8,930.70 | 3,610,720 |
| 2023-07-11 | 47,650.00 | 48,000.00 | 46,300.00 | 46,550.00 | 8,598.23 | 2,506,630 |
| 2023-07-10 | 49,100.00 | 50,700.00 | 48,200.00 | 48,250.00 | 8,912.23 | 2,293,800 |
| 2023-07-07 | 48,100.00 | 49,900.00 | 47,600.00 | 49,300.00 | 9,106.18 | 2,771,315 |
| 2023-07-06 | 48,250.00 | 52,800.00 | 47,500.00 | 49,350.00 | 9,115.41 | 10,556,300 |
| 2023-07-05 | 47,400.00 | 47,800.00 | 46,000.00 | 47,050.00 | 8,690.58 | 3,859,035 |
| 2023-07-04 | 43,850.00 | 48,750.00 | 43,050.00 | 48,000.00 | 8,866.06 | 9,313,945 |
| 2023-07-03 | 43,450.00 | 44,000.00 | 42,750.00 | 43,350.00 | 8,007.16 | 1,652,925 |
| 2023-06-30 | 43,400.00 | 45,600.00 | 42,200.00 | 43,300.00 | 7,997.92 | 5,106,465 |
| 2023-06-29 | 42,500.00 | 44,050.00 | 40,950.00 | 42,500.00 | 7,850.15 | 2,613,650 |
| 2023-06-28 | 42,950.00 | 46,200.00 | 42,650.00 | 42,850.00 | 7,914.80 | 4,123,930 |
| 2023-06-27 | 43,300.00 | 43,750.00 | 42,100.00 | 43,050.00 | 7,951.74 | 2,581,230 |
| 2023-06-26 | 46,750.00 | 46,750.00 | 43,300.00 | 43,300.00 | 7,997.92 | 4,603,280 |
| 2023-06-23 | 49,050.00 | 49,900.00 | 46,750.00 | 47,650.00 | 8,801.41 | 7,678,560 |
| 2023-06-22 | 45,500.00 | 50,400.00 | 45,050.00 | 46,550.00 | 8,598.23 | 17,192,250 |
| 2023-06-21 | 42,150.00 | 46,600.00 | 41,550.00 | 46,550.00 | 8,598.23 | 21,703,570 |
| 2023-06-20 | 38,100.00 | 43,700.00 | 37,700.00 | 41,250.00 | 7,619.27 | 11,818,505 |
| 2023-06-19 | 40,650.00 | 42,450.00 | 38,500.00 | 38,550.00 | 7,120.55 | 5,480,240 |
| 2023-06-16 | 41,350.00 | 45,450.00 | 40,150.00 | 40,750.00 | 7,526.91 | 24,150,530 |
| 2023-06-15 | 34,550.00 | 39,050.00 | 33,050.00 | 36,650.00 | 6,769.60 | 12,505,245 |
| 2023-06-14 | 33,000.00 | 35,700.00 | 32,750.00 | 34,000.00 | 6,280.12 | 4,340,015 |
| 2023-06-13 | 33,700.00 | 33,750.00 | 32,800.00 | 32,800.00 | 6,058.47 | 874,850 |
| 2023-06-12 | 33,250.00 | 33,800.00 | 32,500.00 | 33,450.00 | 6,178.53 | 1,028,265 |
| 2023-06-09 | 33,300.00 | 33,900.00 | 33,200.00 | 33,250.00 | 6,141.59 | 964,100 |
| 2023-06-08 | 34,250.00 | 34,350.00 | 32,850.00 | 33,000.00 | 6,095.41 | 1,439,480 |
| 2023-06-07 | 34,350.00 | 34,550.00 | 33,850.00 | 34,250.00 | 6,326.30 | 745,220 |
| 2023-06-05 | 34,900.00 | 35,300.00 | 34,200.00 | 34,200.00 | 6,317.06 | 728,620 |
| 2023-06-02 | 34,550.00 | 34,900.00 | 34,200.00 | 34,700.00 | 6,409.42 | 728,855 |
| 2023-06-01 | 33,850.00 | 35,500.00 | 33,650.00 | 34,400.00 | 6,354.01 | 1,797,600 |
| 2023-05-31 | 33,450.00 | 34,500.00 | 33,200.00 | 33,650.00 | 6,215.47 | 1,279,725 |
| 2023-05-30 | 32,500.00 | 33,400.00 | 32,500.00 | 33,300.00 | 6,150.83 | 774,935 |
| 2023-05-26 | 33,500.00 | 33,550.00 | 32,550.00 | 32,550.00 | 6,012.29 | 696,515 |
| 2023-05-25 | 33,950.00 | 34,100.00 | 33,050.00 | 33,450.00 | 6,178.53 | 702,945 |
| 2023-05-24 | 34,350.00 | 34,700.00 | 33,600.00 | 33,700.00 | 6,224.71 | 998,845 |
| 2023-05-23 | 34,500.00 | 35,650.00 | 34,300.00 | 34,500.00 | 6,372.48 | 1,257,415 |
| 2023-05-22 | 34,200.00 | 34,450.00 | 33,300.00 | 34,250.00 | 6,326.30 | 816,765 |
| 2023-05-19 | 35,700.00 | 35,700.00 | 34,100.00 | 34,100.00 | 6,298.59 | 1,377,815 |
| 2023-05-18 | 36,700.00 | 36,950.00 | 35,000.00 | 35,500.00 | 6,557.19 | 2,281,110 |
| 2023-05-17 | 33,850.00 | 36,500.00 | 33,500.00 | 36,150.00 | 6,677.25 | 2,531,440 |
| 2023-05-16 | 33,550.00 | 34,500.00 | 33,300.00 | 33,800.00 | 6,243.18 | 1,402,020 |
| 2023-05-15 | 33,600.00 | 33,950.00 | 32,400.00 | 33,300.00 | 6,150.83 | 1,118,260 |
| 2023-05-12 | 33,250.00 | 34,800.00 | 32,950.00 | 33,350.00 | 6,160.06 | 2,124,490 |
| 2023-05-11 | 34,350.00 | 34,700.00 | 33,250.00 | 33,350.00 | 6,160.06 | 1,584,870 |
| 2023-05-10 | 35,700.00 | 36,100.00 | 33,900.00 | 34,200.00 | 6,317.06 | 2,227,435 |
| 2023-05-09 | 36,450.00 | 36,850.00 | 35,250.00 | 35,900.00 | 6,631.07 | 1,410,570 |
| 2023-05-08 | 37,250.00 | 37,400.00 | 36,050.00 | 36,350.00 | 6,714.19 | 1,825,515 |
| 2023-05-04 | 37,900.00 | 38,800.00 | 36,700.00 | 36,950.00 | 6,825.02 | 2,648,150 |
| 2023-05-03 | 39,600.00 | 40,650.00 | 38,400.00 | 38,450.00 | 7,102.08 | 2,633,025 |
| 2023-05-02 | 38,250.00 | 40,800.00 | 37,550.00 | 40,450.00 | 7,471.50 | 4,549,790 |
| 2023-04-28 | 47,850.00 | 48,700.00 | 37,250.00 | 38,200.00 | 7,055.90 | 13,679,905 |
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.