Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 39,000.00 | 47,950.00 | 39,000.00 | 46,600.00 | 8,409.59 | 37,348,299 |
| 2022-05-11 | 37,500.00 | 39,650.00 | 37,000.00 | 38,500.00 | 6,947.84 | 2,970,740 |
| 2022-05-10 | 37,100.00 | 39,250.00 | 36,900.00 | 37,850.00 | 6,830.54 | 2,994,215 |
| 2022-05-09 | 37,250.00 | 38,350.00 | 36,900.00 | 37,900.00 | 6,839.56 | 2,082,175 |
| 2022-05-06 | 38,850.00 | 39,700.00 | 37,700.00 | 37,900.00 | 6,839.56 | 2,585,515 |
| 2022-05-04 | 39,550.00 | 40,600.00 | 38,250.00 | 38,700.00 | 6,983.93 | 2,429,250 |
| 2022-05-03 | 41,450.00 | 41,650.00 | 39,300.00 | 39,800.00 | 7,182.44 | 2,516,160 |
| 2022-05-02 | 41,000.00 | 41,700.00 | 40,250.00 | 40,800.00 | 7,362.90 | 2,153,675 |
| 2022-04-29 | 42,550.00 | 44,200.00 | 40,700.00 | 42,000.00 | 7,579.46 | 8,792,160 |
| 2022-04-28 | 42,900.00 | 43,500.00 | 39,500.00 | 41,950.00 | 7,570.44 | 3,851,400 |
| 2022-04-27 | 42,450.00 | 44,950.00 | 42,400.00 | 42,800.00 | 7,723.83 | 3,940,680 |
| 2022-04-26 | 43,600.00 | 45,150.00 | 42,600.00 | 43,100.00 | 7,777.97 | 4,865,450 |
| 2022-04-25 | 43,900.00 | 45,100.00 | 43,600.00 | 43,600.00 | 7,868.20 | 4,203,995 |
| 2022-04-22 | 46,250.00 | 47,300.00 | 44,800.00 | 45,250.00 | 8,165.96 | 6,086,990 |
| 2022-04-21 | 48,550.00 | 50,700.00 | 47,550.00 | 47,550.00 | 8,581.03 | 14,741,195 |
| 2022-04-20 | 43,600.00 | 52,600.00 | 42,500.00 | 51,400.00 | 9,275.81 | 26,910,390 |
| 2022-04-19 | 44,050.00 | 45,300.00 | 43,200.00 | 44,100.00 | 7,958.43 | 8,981,000 |
| 2022-04-18 | 45,250.00 | 46,750.00 | 42,900.00 | 42,900.00 | 7,741.88 | 7,877,280 |
| 2022-04-15 | 43,000.00 | 45,300.00 | 42,600.00 | 45,300.00 | 8,174.99 | 3,843,580 |
| 2022-04-14 | 41,850.00 | 43,100.00 | 41,800.00 | 42,100.00 | 7,597.51 | 2,284,330 |
| 2022-04-13 | 45,650.00 | 45,650.00 | 41,850.00 | 42,700.00 | 7,705.78 | 3,576,450 |
| 2022-04-12 | 40,300.00 | 49,250.00 | 40,300.00 | 44,800.00 | 8,084.76 | 55,093,649 |
| 2022-04-11 | 39,500.00 | 43,800.00 | 39,050.00 | 41,500.00 | 7,489.23 | 43,250,184 |
| 2022-04-08 | 39,750.00 | 42,200.00 | 36,750.00 | 36,800.00 | 6,641.05 | 18,740,845 |
| 2022-04-07 | 47,950.00 | 49,350.00 | 39,300.00 | 41,200.00 | 7,435.09 | 81,705,549 |
| 2022-04-06 | 30,500.00 | 39,700.00 | 30,100.00 | 39,700.00 | 7,164.39 | 2,833,460 |
| 2022-04-05 | 30,800.00 | 31,050.00 | 30,500.00 | 30,550.00 | 5,513.15 | 189,315 |
| 2022-04-04 | 31,100.00 | 31,150.00 | 30,600.00 | 30,700.00 | 5,540.22 | 329,390 |
| 2022-04-01 | 31,400.00 | 31,750.00 | 30,900.00 | 31,350.00 | 5,657.52 | 560,115 |
| 2022-03-31 | 30,750.00 | 31,750.00 | 30,700.00 | 31,250.00 | 5,639.48 | 768,925 |
| 2022-03-30 | 30,850.00 | 30,950.00 | 30,300.00 | 30,350.00 | 5,477.06 | 352,490 |
| 2022-03-29 | 30,950.00 | 31,700.00 | 30,600.00 | 30,750.00 | 5,549.25 | 823,080 |
| 2022-03-28 | 30,600.00 | 31,250.00 | 30,000.00 | 30,950.00 | 5,585.34 | 608,900 |
| 2022-03-25 | 30,550.00 | 30,800.00 | 30,250.00 | 30,600.00 | 5,522.18 | 391,655 |
| 2022-03-24 | 30,050.00 | 31,050.00 | 29,850.00 | 30,350.00 | 5,477.06 | 987,250 |
| 2022-03-23 | 30,250.00 | 30,450.00 | 29,800.00 | 29,850.00 | 5,386.83 | 373,410 |
| 2022-03-22 | 30,050.00 | 30,600.00 | 29,950.00 | 30,100.00 | 5,431.95 | 621,355 |
| 2022-03-21 | 29,350.00 | 29,800.00 | 29,000.00 | 29,650.00 | 5,350.74 | 389,650 |
| 2022-03-18 | 28,300.00 | 29,450.00 | 28,300.00 | 29,450.00 | 5,314.64 | 356,880 |
| 2022-03-17 | 28,200.00 | 28,500.00 | 28,050.00 | 28,300.00 | 5,107.11 | 224,575 |
| 2022-03-16 | 28,000.00 | 28,350.00 | 27,550.00 | 27,900.00 | 5,034.93 | 373,770 |
| 2022-03-15 | 28,650.00 | 28,850.00 | 27,900.00 | 28,050.00 | 5,062.00 | 358,470 |
| 2022-03-14 | 28,700.00 | 29,750.00 | 28,500.00 | 29,000.00 | 5,233.44 | 498,180 |
| 2022-03-11 | 28,800.00 | 29,400.00 | 28,600.00 | 28,700.00 | 5,179.30 | 276,055 |
| 2022-03-10 | 29,300.00 | 29,600.00 | 28,750.00 | 28,750.00 | 5,188.32 | 492,140 |
| 2022-03-08 | 31,350.00 | 31,700.00 | 29,200.00 | 29,200.00 | 5,269.53 | 1,913,685 |
| 2022-03-07 | 30,550.00 | 31,000.00 | 29,950.00 | 30,250.00 | 5,459.02 | 933,725 |
| 2022-03-04 | 30,000.00 | 30,750.00 | 29,700.00 | 30,050.00 | 5,422.92 | 764,925 |
| 2022-03-03 | 30,100.00 | 30,300.00 | 29,550.00 | 30,000.00 | 5,413.90 | 509,630 |
| 2022-03-02 | 27,900.00 | 31,300.00 | 27,900.00 | 30,050.00 | 5,422.92 | 2,577,265 |
| 2022-02-28 | 27,750.00 | 28,150.00 | 27,550.00 | 27,900.00 | 5,034.93 | 181,945 |
| 2022-02-25 | 28,050.00 | 28,350.00 | 27,700.00 | 27,750.00 | 5,007.86 | 401,675 |
| 2022-02-24 | 26,950.00 | 28,900.00 | 26,550.00 | 28,150.00 | 5,080.04 | 542,885 |
| 2022-02-23 | 26,900.00 | 27,450.00 | 26,750.00 | 27,400.00 | 4,944.69 | 187,320 |
| 2022-02-22 | 27,300.00 | 27,300.00 | 26,500.00 | 26,750.00 | 4,827.39 | 355,935 |
| 2022-02-21 | 28,450.00 | 28,450.00 | 27,700.00 | 27,900.00 | 5,034.93 | 486,590 |
| 2022-02-18 | 26,800.00 | 29,100.00 | 26,400.00 | 29,000.00 | 5,233.44 | 748,690 |
| 2022-02-17 | 26,500.00 | 27,300.00 | 26,050.00 | 27,100.00 | 4,890.56 | 279,315 |
| 2022-02-16 | 25,950.00 | 26,850.00 | 25,950.00 | 26,800.00 | 4,836.42 | 224,835 |
| 2022-02-15 | 25,500.00 | 26,700.00 | 25,500.00 | 25,700.00 | 4,637.91 | 334,235 |
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.