Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 28,200.00 | 28,650.00 | 28,000.00 | 28,600.00 | 5,161.25 | 789,785 |
| 2022-08-05 | 27,750.00 | 28,200.00 | 27,600.00 | 28,200.00 | 5,089.07 | 531,425 |
| 2022-08-04 | 27,950.00 | 28,150.00 | 27,700.00 | 27,700.00 | 4,998.83 | 567,160 |
| 2022-08-03 | 28,100.00 | 28,200.00 | 27,700.00 | 27,850.00 | 5,025.90 | 630,565 |
| 2022-08-02 | 28,150.00 | 28,500.00 | 27,600.00 | 28,100.00 | 5,071.02 | 1,210,025 |
| 2022-08-01 | 28,450.00 | 28,850.00 | 28,150.00 | 28,150.00 | 5,080.04 | 1,217,400 |
| 2022-07-29 | 29,100.00 | 29,350.00 | 28,000.00 | 28,100.00 | 5,071.02 | 3,204,530 |
| 2022-07-28 | 25,000.00 | 32,000.00 | 24,950.00 | 28,650.00 | 5,170.27 | 21,078,725 |
| 2022-07-27 | 24,900.00 | 25,100.00 | 24,650.00 | 24,800.00 | 4,475.49 | 300,370 |
| 2022-07-26 | 24,750.00 | 25,000.00 | 24,600.00 | 24,900.00 | 4,493.54 | 252,090 |
| 2022-07-25 | 24,600.00 | 25,050.00 | 24,450.00 | 24,700.00 | 4,457.44 | 373,470 |
| 2022-07-22 | 25,150.00 | 25,450.00 | 24,650.00 | 24,800.00 | 4,475.49 | 459,130 |
| 2022-07-21 | 25,200.00 | 25,200.00 | 24,800.00 | 25,100.00 | 4,529.63 | 375,780 |
| 2022-07-20 | 25,150.00 | 25,400.00 | 24,850.00 | 25,100.00 | 4,529.63 | 596,710 |
| 2022-07-19 | 24,950.00 | 25,100.00 | 24,400.00 | 24,850.00 | 4,484.51 | 381,565 |
| 2022-07-18 | 24,100.00 | 24,900.00 | 24,100.00 | 24,900.00 | 4,493.54 | 578,235 |
| 2022-07-15 | 24,450.00 | 24,550.00 | 23,600.00 | 23,850.00 | 4,304.05 | 723,545 |
| 2022-07-14 | 24,300.00 | 24,800.00 | 24,300.00 | 24,450.00 | 4,412.33 | 507,190 |
| 2022-07-13 | 24,300.00 | 24,750.00 | 24,200.00 | 24,450.00 | 4,412.33 | 552,490 |
| 2022-07-12 | 25,400.00 | 25,450.00 | 24,350.00 | 24,550.00 | 4,430.37 | 1,077,950 |
| 2022-07-11 | 26,200.00 | 26,650.00 | 25,600.00 | 25,600.00 | 4,619.86 | 921,575 |
| 2022-07-08 | 25,150.00 | 26,750.00 | 25,150.00 | 26,100.00 | 4,710.09 | 2,039,585 |
| 2022-07-07 | 24,750.00 | 25,250.00 | 24,700.00 | 25,050.00 | 4,520.61 | 697,045 |
| 2022-07-06 | 25,600.00 | 25,600.00 | 24,300.00 | 24,650.00 | 4,448.42 | 1,025,585 |
| 2022-07-05 | 24,950.00 | 25,750.00 | 24,950.00 | 25,550.00 | 4,610.84 | 909,080 |
| 2022-07-04 | 25,800.00 | 26,250.00 | 24,300.00 | 24,950.00 | 4,502.56 | 1,196,955 |
| 2022-07-01 | 27,200.00 | 27,600.00 | 25,750.00 | 25,750.00 | 4,646.93 | 1,876,915 |
| 2022-06-30 | 28,650.00 | 29,450.00 | 27,150.00 | 27,250.00 | 4,917.63 | 1,655,650 |
| 2022-06-29 | 31,000.00 | 31,200.00 | 28,750.00 | 28,750.00 | 5,188.32 | 2,814,615 |
| 2022-06-28 | 34,300.00 | 34,350.00 | 30,900.00 | 31,850.00 | 5,747.76 | 4,206,150 |
| 2022-06-27 | 32,150.00 | 33,600.00 | 32,150.00 | 33,200.00 | 5,991.38 | 5,414,905 |
| 2022-06-24 | 26,800.00 | 34,550.00 | 26,800.00 | 32,100.00 | 5,792.87 | 19,284,720 |
| 2022-06-23 | 28,950.00 | 29,500.00 | 26,850.00 | 27,350.00 | 4,935.67 | 1,971,670 |
| 2022-06-22 | 30,750.00 | 30,750.00 | 28,950.00 | 28,950.00 | 5,224.41 | 949,565 |
| 2022-06-21 | 29,600.00 | 30,650.00 | 29,600.00 | 29,900.00 | 5,395.85 | 978,140 |
| 2022-06-20 | 30,000.00 | 30,650.00 | 29,100.00 | 29,600.00 | 5,341.71 | 1,053,890 |
| 2022-06-17 | 29,300.00 | 30,250.00 | 29,250.00 | 30,000.00 | 5,413.90 | 748,165 |
| 2022-06-16 | 30,000.00 | 31,150.00 | 29,750.00 | 30,250.00 | 5,459.02 | 1,195,710 |
| 2022-06-15 | 29,200.00 | 31,450.00 | 28,750.00 | 30,100.00 | 5,431.95 | 1,321,740 |
| 2022-06-14 | 28,850.00 | 30,350.00 | 28,800.00 | 29,500.00 | 5,323.67 | 923,605 |
| 2022-06-13 | 30,800.00 | 31,250.00 | 29,650.00 | 29,750.00 | 5,368.78 | 1,227,350 |
| 2022-06-10 | 31,700.00 | 33,000.00 | 31,200.00 | 31,650.00 | 5,711.66 | 2,230,975 |
| 2022-06-09 | 30,700.00 | 32,400.00 | 30,650.00 | 31,750.00 | 5,729.71 | 2,495,555 |
| 2022-06-08 | 32,200.00 | 32,200.00 | 31,100.00 | 31,150.00 | 5,621.43 | 1,115,815 |
| 2022-06-07 | 31,950.00 | 33,250.00 | 31,850.00 | 32,000.00 | 5,774.83 | 2,006,750 |
| 2022-06-03 | 32,700.00 | 32,800.00 | 31,700.00 | 31,800.00 | 5,738.73 | 989,655 |
| 2022-06-02 | 32,400.00 | 33,150.00 | 32,350.00 | 32,600.00 | 5,883.10 | 950,245 |
| 2022-05-31 | 32,450.00 | 33,250.00 | 32,350.00 | 32,350.00 | 5,837.99 | 1,015,485 |
| 2022-05-30 | 32,050.00 | 32,600.00 | 31,900.00 | 32,350.00 | 5,837.99 | 704,560 |
| 2022-05-27 | 32,300.00 | 33,000.00 | 31,800.00 | 31,950.00 | 5,765.80 | 1,060,230 |
| 2022-05-26 | 31,250.00 | 32,800.00 | 31,250.00 | 32,250.00 | 5,819.94 | 1,700,260 |
| 2022-05-25 | 31,100.00 | 31,650.00 | 30,900.00 | 31,250.00 | 5,639.48 | 987,910 |
| 2022-05-24 | 31,750.00 | 32,300.00 | 31,050.00 | 31,050.00 | 5,603.39 | 1,463,055 |
| 2022-05-23 | 32,600.00 | 32,800.00 | 31,800.00 | 31,900.00 | 5,756.78 | 1,775,055 |
| 2022-05-20 | 32,700.00 | 33,050.00 | 32,150.00 | 32,600.00 | 5,883.10 | 1,952,015 |
| 2022-05-19 | 34,600.00 | 35,250.00 | 32,600.00 | 32,700.00 | 5,901.15 | 4,613,250 |
| 2022-05-18 | 34,150.00 | 35,100.00 | 33,900.00 | 34,000.00 | 6,135.75 | 3,275,630 |
| 2022-05-17 | 35,600.00 | 37,150.00 | 34,800.00 | 34,800.00 | 6,280.12 | 5,143,435 |
| 2022-05-16 | 39,000.00 | 39,650.00 | 36,000.00 | 36,200.00 | 6,532.77 | 6,849,750 |
| 2022-05-13 | 44,500.00 | 52,400.00 | 37,800.00 | 38,750.00 | 6,992.95 | 43,665,089 |
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.