Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 24,150.00 | 24,300.00 | 23,850.00 | 24,050.00 | 4,340.14 | 404,175 |
| 2022-11-04 | 23,350.00 | 24,350.00 | 23,050.00 | 24,000.00 | 4,331.12 | 746,050 |
| 2022-11-03 | 23,200.00 | 23,950.00 | 22,800.00 | 23,650.00 | 4,267.96 | 502,480 |
| 2022-11-02 | 23,250.00 | 24,650.00 | 22,600.00 | 23,800.00 | 4,295.03 | 1,553,585 |
| 2022-11-01 | 22,800.00 | 23,400.00 | 22,800.00 | 23,050.00 | 4,159.68 | 555,800 |
| 2022-10-31 | 22,650.00 | 23,950.00 | 22,450.00 | 23,000.00 | 4,150.66 | 1,069,320 |
| 2022-10-28 | 22,050.00 | 23,200.00 | 21,950.00 | 22,150.00 | 3,997.26 | 627,365 |
| 2022-10-27 | 21,900.00 | 22,350.00 | 21,800.00 | 22,150.00 | 3,997.26 | 298,960 |
| 2022-10-26 | 22,650.00 | 22,700.00 | 21,800.00 | 21,850.00 | 3,943.12 | 453,445 |
| 2022-10-25 | 22,750.00 | 22,950.00 | 22,400.00 | 22,400.00 | 4,042.38 | 493,440 |
| 2022-10-24 | 22,800.00 | 23,300.00 | 22,700.00 | 22,750.00 | 4,105.54 | 575,305 |
| 2022-10-21 | 22,700.00 | 23,250.00 | 22,250.00 | 22,250.00 | 4,015.31 | 656,620 |
| 2022-10-20 | 23,100.00 | 23,450.00 | 22,800.00 | 22,900.00 | 4,132.61 | 729,295 |
| 2022-10-19 | 24,200.00 | 24,650.00 | 23,250.00 | 23,250.00 | 4,195.77 | 1,557,995 |
| 2022-10-18 | 24,200.00 | 27,650.00 | 23,700.00 | 23,700.00 | 4,276.98 | 7,958,015 |
| 2022-10-17 | 21,100.00 | 22,550.00 | 20,800.00 | 22,550.00 | 4,069.45 | 923,710 |
| 2022-10-14 | 20,800.00 | 21,550.00 | 20,700.00 | 21,450.00 | 3,870.94 | 560,940 |
| 2022-10-13 | 21,200.00 | 21,600.00 | 20,200.00 | 20,200.00 | 3,645.36 | 618,065 |
| 2022-10-12 | 21,250.00 | 21,800.00 | 21,050.00 | 21,500.00 | 3,879.96 | 364,930 |
| 2022-10-11 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | 3,852.89 | 468,710 |
| 2022-10-07 | 22,550.00 | 22,550.00 | 21,850.00 | 22,350.00 | 4,033.35 | 335,515 |
| 2022-10-06 | 21,800.00 | 22,400.00 | 21,800.00 | 22,200.00 | 4,006.29 | 340,625 |
| 2022-10-05 | 22,800.00 | 22,850.00 | 21,550.00 | 21,650.00 | 3,907.03 | 530,325 |
| 2022-10-04 | 22,050.00 | 22,450.00 | 21,800.00 | 22,200.00 | 4,006.29 | 368,110 |
| 2022-09-30 | 21,000.00 | 21,750.00 | 20,900.00 | 21,500.00 | 3,879.96 | 412,885 |
| 2022-09-29 | 21,750.00 | 22,600.00 | 21,450.00 | 21,450.00 | 3,870.94 | 751,050 |
| 2022-09-28 | 22,000.00 | 22,550.00 | 20,950.00 | 21,150.00 | 3,816.80 | 687,690 |
| 2022-09-27 | 21,950.00 | 22,650.00 | 21,600.00 | 22,200.00 | 4,006.29 | 765,780 |
| 2022-09-26 | 23,500.00 | 24,700.00 | 22,300.00 | 22,350.00 | 4,033.35 | 944,705 |
| 2022-09-23 | 24,600.00 | 25,200.00 | 23,850.00 | 24,000.00 | 4,331.12 | 480,095 |
| 2022-09-22 | 23,700.00 | 25,250.00 | 23,600.00 | 24,900.00 | 4,493.54 | 492,580 |
| 2022-09-21 | 24,400.00 | 25,000.00 | 24,200.00 | 24,300.00 | 4,385.26 | 293,150 |
| 2022-09-20 | 23,850.00 | 24,700.00 | 23,850.00 | 24,700.00 | 4,457.44 | 375,870 |
| 2022-09-19 | 24,550.00 | 24,850.00 | 23,650.00 | 23,750.00 | 4,286.00 | 428,415 |
| 2022-09-16 | 25,150.00 | 25,500.00 | 24,750.00 | 24,900.00 | 4,493.54 | 313,270 |
| 2022-09-15 | 25,350.00 | 25,650.00 | 25,000.00 | 25,400.00 | 4,583.77 | 393,905 |
| 2022-09-14 | 24,800.00 | 25,650.00 | 24,600.00 | 25,350.00 | 4,574.74 | 347,580 |
| 2022-09-13 | 25,350.00 | 26,000.00 | 25,150.00 | 25,850.00 | 4,664.98 | 429,020 |
| 2022-09-08 | 24,400.00 | 25,400.00 | 24,400.00 | 25,100.00 | 4,529.63 | 395,910 |
| 2022-09-07 | 24,700.00 | 25,600.00 | 24,250.00 | 24,250.00 | 4,376.24 | 534,765 |
| 2022-09-06 | 24,500.00 | 25,050.00 | 24,500.00 | 24,800.00 | 4,475.49 | 349,670 |
| 2022-09-05 | 24,750.00 | 25,300.00 | 24,550.00 | 24,700.00 | 4,457.44 | 428,270 |
| 2022-09-02 | 25,800.00 | 26,150.00 | 25,000.00 | 25,150.00 | 4,538.65 | 542,490 |
| 2022-09-01 | 27,350.00 | 27,350.00 | 25,650.00 | 25,700.00 | 4,637.91 | 1,065,680 |
| 2022-08-31 | 27,100.00 | 27,600.00 | 26,950.00 | 27,350.00 | 4,935.67 | 441,785 |
| 2022-08-30 | 28,000.00 | 28,300.00 | 26,950.00 | 27,250.00 | 4,917.63 | 728,925 |
| 2022-08-29 | 29,000.00 | 29,350.00 | 27,900.00 | 28,000.00 | 5,052.97 | 1,449,890 |
| 2022-08-26 | 28,950.00 | 29,650.00 | 28,200.00 | 28,750.00 | 5,188.32 | 1,903,955 |
| 2022-08-25 | 27,900.00 | 28,250.00 | 27,700.00 | 28,200.00 | 5,089.07 | 480,885 |
| 2022-08-24 | 26,700.00 | 28,400.00 | 26,700.00 | 27,900.00 | 5,034.93 | 1,345,395 |
| 2022-08-23 | 26,800.00 | 27,100.00 | 26,400.00 | 26,550.00 | 4,791.30 | 531,335 |
| 2022-08-22 | 27,300.00 | 28,200.00 | 26,900.00 | 27,300.00 | 4,926.65 | 773,195 |
| 2022-08-19 | 27,800.00 | 28,200.00 | 26,150.00 | 27,150.00 | 4,899.58 | 917,235 |
| 2022-08-18 | 28,350.00 | 28,550.00 | 27,950.00 | 28,000.00 | 5,052.97 | 623,700 |
| 2022-08-17 | 29,050.00 | 29,500.00 | 28,200.00 | 28,450.00 | 5,134.18 | 940,560 |
| 2022-08-16 | 29,250.00 | 29,600.00 | 29,000.00 | 29,250.00 | 5,278.55 | 862,455 |
| 2022-08-12 | 28,850.00 | 29,450.00 | 28,600.00 | 28,900.00 | 5,215.39 | 934,395 |
| 2022-08-11 | 29,100.00 | 29,250.00 | 28,700.00 | 28,750.00 | 5,188.32 | 808,615 |
| 2022-08-10 | 28,400.00 | 29,150.00 | 28,050.00 | 28,700.00 | 5,179.30 | 796,060 |
| 2022-08-09 | 28,800.00 | 28,900.00 | 28,150.00 | 28,400.00 | 5,125.16 | 761,620 |
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.