Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 23,950.00 | 24,000.00 | 23,500.00 | 23,750.00 | 4,386.85 | 290,645 |
| 2023-02-01 | 23,700.00 | 24,000.00 | 23,450.00 | 23,700.00 | 4,377.62 | 322,465 |
| 2023-01-31 | 23,700.00 | 24,100.00 | 23,350.00 | 23,650.00 | 4,368.38 | 505,465 |
| 2023-01-30 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 4,285.26 | 268,840 |
| 2023-01-27 | 23,950.00 | 24,000.00 | 23,500.00 | 23,550.00 | 4,349.91 | 348,320 |
| 2023-01-26 | 22,950.00 | 23,850.00 | 22,850.00 | 23,550.00 | 4,349.91 | 577,410 |
| 2023-01-25 | 22,800.00 | 23,150.00 | 22,700.00 | 22,900.00 | 4,229.85 | 302,180 |
| 2023-01-20 | 22,250.00 | 22,650.00 | 22,200.00 | 22,550.00 | 4,165.20 | 174,115 |
| 2023-01-19 | 22,800.00 | 23,100.00 | 22,300.00 | 22,300.00 | 4,119.02 | 438,935 |
| 2023-01-18 | 22,700.00 | 23,000.00 | 22,200.00 | 22,400.00 | 4,137.49 | 236,400 |
| 2023-01-17 | 22,400.00 | 22,550.00 | 22,150.00 | 22,550.00 | 4,165.20 | 204,870 |
| 2023-01-16 | 22,350.00 | 22,700.00 | 22,250.00 | 22,450.00 | 4,146.73 | 194,505 |
| 2023-01-13 | 22,450.00 | 22,750.00 | 22,350.00 | 22,450.00 | 4,146.73 | 162,480 |
| 2023-01-12 | 22,350.00 | 22,700.00 | 22,200.00 | 22,450.00 | 4,146.73 | 195,570 |
| 2023-01-11 | 22,500.00 | 22,550.00 | 22,200.00 | 22,300.00 | 4,119.02 | 138,425 |
| 2023-01-10 | 22,200.00 | 22,700.00 | 22,000.00 | 22,200.00 | 4,100.55 | 286,115 |
| 2023-01-09 | 22,400.00 | 22,400.00 | 21,800.00 | 22,150.00 | 4,091.32 | 235,635 |
| 2023-01-06 | 21,300.00 | 22,400.00 | 21,300.00 | 21,750.00 | 4,017.43 | 436,515 |
| 2023-01-05 | 21,000.00 | 21,850.00 | 20,700.00 | 21,450.00 | 3,962.02 | 581,225 |
| 2023-01-04 | 19,750.00 | 20,600.00 | 19,750.00 | 20,400.00 | 3,768.07 | 201,580 |
| 2023-01-03 | 19,550.00 | 20,350.00 | 19,100.00 | 20,150.00 | 3,721.90 | 458,430 |
| 2023-01-02 | 20,700.00 | 21,250.00 | 19,900.00 | 19,950.00 | 3,684.95 | 371,505 |
| 2022-12-29 | 21,350.00 | 21,400.00 | 20,350.00 | 20,550.00 | 3,795.78 | 371,265 |
| 2022-12-28 | 21,450.00 | 21,700.00 | 21,150.00 | 21,400.00 | 3,952.78 | 274,955 |
| 2022-12-27 | 21,300.00 | 22,000.00 | 21,300.00 | 21,750.00 | 3,925.08 | 317,900 |
| 2022-12-26 | 21,550.00 | 21,800.00 | 21,450.00 | 21,500.00 | 3,879.96 | 246,100 |
| 2022-12-23 | 21,800.00 | 22,000.00 | 21,400.00 | 21,600.00 | 3,898.01 | 307,290 |
| 2022-12-22 | 21,900.00 | 22,300.00 | 21,900.00 | 22,200.00 | 4,006.29 | 178,350 |
| 2022-12-21 | 21,750.00 | 22,100.00 | 21,650.00 | 21,750.00 | 3,925.08 | 234,935 |
| 2022-12-20 | 22,350.00 | 22,600.00 | 21,600.00 | 21,750.00 | 3,925.08 | 344,635 |
| 2022-12-19 | 22,150.00 | 22,600.00 | 22,150.00 | 22,350.00 | 4,033.35 | 132,885 |
| 2022-12-16 | 22,250.00 | 22,700.00 | 22,000.00 | 22,300.00 | 4,024.33 | 348,040 |
| 2022-12-15 | 23,050.00 | 23,300.00 | 22,750.00 | 22,800.00 | 4,114.56 | 253,960 |
| 2022-12-14 | 23,000.00 | 23,350.00 | 22,950.00 | 23,200.00 | 4,186.75 | 148,015 |
| 2022-12-13 | 23,050.00 | 23,200.00 | 22,850.00 | 22,950.00 | 4,141.63 | 169,925 |
| 2022-12-12 | 23,100.00 | 23,450.00 | 22,950.00 | 22,950.00 | 4,141.63 | 185,145 |
| 2022-12-09 | 23,600.00 | 23,950.00 | 23,450.00 | 23,450.00 | 4,231.86 | 184,015 |
| 2022-12-08 | 24,000.00 | 24,300.00 | 23,450.00 | 23,650.00 | 4,267.96 | 232,110 |
| 2022-12-07 | 23,600.00 | 24,200.00 | 23,250.00 | 24,200.00 | 4,367.21 | 198,790 |
| 2022-12-06 | 24,500.00 | 24,500.00 | 23,850.00 | 23,900.00 | 4,313.07 | 195,395 |
| 2022-12-05 | 24,000.00 | 24,700.00 | 24,000.00 | 24,600.00 | 4,439.40 | 321,015 |
| 2022-12-02 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 4,331.12 | 288,055 |
| 2022-12-01 | 24,550.00 | 24,850.00 | 24,150.00 | 24,700.00 | 4,457.44 | 454,285 |
| 2022-11-30 | 23,200.00 | 24,450.00 | 23,200.00 | 24,150.00 | 4,358.19 | 423,170 |
| 2022-11-29 | 23,100.00 | 23,550.00 | 23,050.00 | 23,450.00 | 4,231.86 | 163,580 |
| 2022-11-28 | 24,200.00 | 24,300.00 | 23,250.00 | 23,250.00 | 4,195.77 | 467,500 |
| 2022-11-25 | 24,000.00 | 24,600.00 | 23,650.00 | 24,200.00 | 4,367.21 | 442,395 |
| 2022-11-24 | 23,450.00 | 23,900.00 | 23,350.00 | 23,650.00 | 4,267.96 | 262,875 |
| 2022-11-23 | 23,350.00 | 23,600.00 | 23,100.00 | 23,100.00 | 4,168.70 | 331,035 |
| 2022-11-22 | 22,950.00 | 23,450.00 | 22,800.00 | 22,950.00 | 4,141.63 | 338,270 |
| 2022-11-21 | 24,000.00 | 24,150.00 | 23,200.00 | 23,350.00 | 4,213.82 | 400,955 |
| 2022-11-18 | 24,500.00 | 24,650.00 | 23,850.00 | 23,850.00 | 4,304.05 | 432,435 |
| 2022-11-17 | 24,900.00 | 24,950.00 | 24,350.00 | 24,450.00 | 4,412.33 | 392,865 |
| 2022-11-16 | 25,350.00 | 25,400.00 | 24,600.00 | 25,050.00 | 4,520.61 | 584,980 |
| 2022-11-15 | 25,100.00 | 25,700.00 | 24,900.00 | 25,300.00 | 4,565.72 | 762,845 |
| 2022-11-14 | 25,600.00 | 25,750.00 | 25,100.00 | 25,300.00 | 4,565.72 | 795,130 |
| 2022-11-11 | 26,200.00 | 26,250.00 | 25,350.00 | 25,550.00 | 4,610.84 | 1,070,905 |
| 2022-11-10 | 25,700.00 | 26,350.00 | 25,500.00 | 25,550.00 | 4,610.84 | 1,394,090 |
| 2022-11-09 | 24,950.00 | 26,100.00 | 24,450.00 | 25,700.00 | 4,637.91 | 1,554,280 |
| 2022-11-08 | 24,500.00 | 24,900.00 | 24,250.00 | 24,550.00 | 4,430.37 | 621,070 |
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.