Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,100.00 | 4,100.00 | 3,965.00 | 4,010.00 | 4,010.00 | 173,684 |
| 2026-07-16 | 4,130.00 | 4,200.00 | 4,095.00 | 4,130.00 | 4,130.00 | 130,138 |
| 2026-07-15 | 4,110.00 | 4,205.00 | 4,110.00 | 4,160.00 | 4,160.00 | 117,738 |
| 2026-07-14 | 4,110.00 | 4,155.00 | 3,995.00 | 4,080.00 | 4,080.00 | 200,569 |
| 2026-07-13 | 4,270.00 | 4,340.00 | 4,100.00 | 4,110.00 | 4,110.00 | 204,594 |
| 2026-07-10 | 4,105.00 | 4,310.00 | 4,105.00 | 4,260.00 | 4,260.00 | 151,899 |
| 2026-07-09 | 4,160.00 | 4,220.00 | 4,000.00 | 4,105.00 | 4,105.00 | 232,967 |
| 2026-07-08 | 4,275.00 | 4,285.00 | 4,130.00 | 4,160.00 | 4,160.00 | 274,026 |
| 2026-07-07 | 4,305.00 | 4,365.00 | 4,100.00 | 4,335.00 | 4,335.00 | 242,068 |
| 2026-07-06 | 4,245.00 | 4,325.00 | 4,180.00 | 4,305.00 | 4,305.00 | 182,975 |
| 2026-07-03 | 4,195.00 | 4,270.00 | 4,090.00 | 4,255.00 | 4,255.00 | 171,113 |
| 2026-07-02 | 4,230.00 | 4,330.00 | 4,125.00 | 4,165.00 | 4,165.00 | 240,502 |
| 2026-07-01 | 4,160.00 | 4,375.00 | 4,160.00 | 4,285.00 | 4,285.00 | 220,803 |
| 2026-06-30 | 4,180.00 | 4,275.00 | 4,090.00 | 4,145.00 | 4,145.00 | 171,725 |
| 2026-06-29 | 3,885.00 | 4,235.00 | 3,885.00 | 4,230.00 | 4,230.00 | 218,326 |
| 2026-06-26 | 4,015.00 | 4,025.00 | 3,820.00 | 3,890.00 | 3,890.00 | 353,085 |
| 2026-06-25 | 4,150.00 | 4,225.00 | 4,015.00 | 4,015.00 | 4,015.00 | 240,194 |
| 2026-06-24 | 4,070.00 | 4,215.00 | 4,010.00 | 4,195.00 | 4,195.00 | 344,954 |
| 2026-06-23 | 4,260.00 | 4,335.00 | 4,035.00 | 4,065.00 | 4,065.00 | 219,294 |
| 2026-06-22 | 4,395.00 | 4,460.00 | 4,300.00 | 4,305.00 | 4,305.00 | 158,734 |
| 2026-06-19 | 4,510.00 | 4,535.00 | 4,305.00 | 4,460.00 | 4,460.00 | 338,958 |
| 2026-06-18 | 4,700.00 | 4,700.00 | 4,490.00 | 4,490.00 | 4,490.00 | 159,643 |
| 2026-06-17 | 4,740.00 | 4,850.00 | 4,635.00 | 4,700.00 | 4,700.00 | 134,526 |
| 2026-06-16 | 4,800.00 | 4,870.00 | 4,705.00 | 4,740.00 | 4,740.00 | 160,737 |
| 2026-06-15 | 4,800.00 | 4,915.00 | 4,775.00 | 4,780.00 | 4,780.00 | 209,932 |
| 2026-06-12 | 4,600.00 | 4,790.00 | 4,550.00 | 4,715.00 | 4,715.00 | 461,105 |
| 2026-06-11 | 4,380.00 | 4,550.00 | 4,330.00 | 4,505.00 | 4,505.00 | 295,138 |
| 2026-06-10 | 4,375.00 | 4,570.00 | 4,300.00 | 4,475.00 | 4,475.00 | 356,732 |
| 2026-06-09 | 4,110.00 | 4,380.00 | 4,095.00 | 4,370.00 | 4,370.00 | 280,318 |
| 2026-06-08 | 4,250.00 | 4,300.00 | 4,100.00 | 4,110.00 | 4,110.00 | 328,552 |
| 2026-06-05 | 4,430.00 | 4,560.00 | 4,330.00 | 4,390.00 | 4,390.00 | 221,864 |
| 2026-06-04 | 4,490.00 | 4,635.00 | 4,430.00 | 4,470.00 | 4,470.00 | 176,908 |
| 2026-06-02 | 4,520.00 | 4,595.00 | 4,450.00 | 4,500.00 | 4,500.00 | 413,966 |
| 2026-06-01 | 4,760.00 | 4,760.00 | 4,505.00 | 4,590.00 | 4,590.00 | 409,679 |
| 2026-05-29 | 4,870.00 | 4,920.00 | 4,755.00 | 4,770.00 | 4,770.00 | 276,029 |
| 2026-05-28 | 4,940.00 | 5,030.00 | 4,775.00 | 4,845.00 | 4,845.00 | 453,507 |
| 2026-05-27 | 5,160.00 | 5,220.00 | 4,850.00 | 4,940.00 | 4,940.00 | 526,595 |
| 2026-05-26 | 5,330.00 | 5,340.00 | 5,100.00 | 5,160.00 | 5,160.00 | 339,058 |
| 2026-05-22 | 5,160.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,230.00 | 293,863 |
| 2026-05-21 | 5,150.00 | 5,300.00 | 5,130.00 | 5,150.00 | 5,150.00 | 259,713 |
| 2026-05-20 | 5,180.00 | 5,250.00 | 4,995.00 | 5,040.00 | 5,040.00 | 465,541 |
| 2026-05-19 | 5,350.00 | 5,380.00 | 5,120.00 | 5,260.00 | 5,260.00 | 334,492 |
| 2026-05-18 | 5,400.00 | 5,440.00 | 5,120.00 | 5,340.00 | 5,340.00 | 296,145 |
| 2026-05-15 | 5,600.00 | 5,770.00 | 5,350.00 | 5,390.00 | 5,390.00 | 530,286 |
| 2026-05-14 | 5,490.00 | 5,600.00 | 5,370.00 | 5,560.00 | 5,560.00 | 367,209 |
| 2026-05-13 | 5,600.00 | 5,670.00 | 5,360.00 | 5,430.00 | 5,430.00 | 569,180 |
| 2026-05-12 | 5,750.00 | 5,860.00 | 5,500.00 | 5,630.00 | 5,630.00 | 577,010 |
| 2026-05-11 | 6,110.00 | 6,210.00 | 5,690.00 | 5,700.00 | 5,700.00 | 860,989 |
| 2026-05-08 | 6,140.00 | 6,240.00 | 5,950.00 | 6,110.00 | 6,110.00 | 640,452 |
| 2026-05-07 | 6,280.00 | 6,390.00 | 6,070.00 | 6,140.00 | 6,140.00 | 764,183 |
| 2026-05-06 | 6,520.00 | 6,650.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1,079,752 |
| 2026-05-04 | 7,090.00 | 7,100.00 | 6,500.00 | 6,550.00 | 6,550.00 | 2,459,449 |
| 2026-04-30 | 6,370.00 | 7,400.00 | 6,210.00 | 7,070.00 | 7,070.00 | 6,762,066 |
| 2026-04-29 | 6,160.00 | 6,470.00 | 6,140.00 | 6,360.00 | 6,360.00 | 1,240,409 |
| 2026-04-28 | 6,250.00 | 6,350.00 | 6,120.00 | 6,140.00 | 6,140.00 | 526,231 |
| 2026-04-27 | 6,040.00 | 6,400.00 | 5,920.00 | 6,250.00 | 6,250.00 | 1,355,459 |
| 2026-04-24 | 5,870.00 | 6,190.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1,126,315 |
| 2026-04-23 | 5,850.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,830.00 | 409,248 |
| 2026-04-22 | 5,730.00 | 5,890.00 | 5,700.00 | 5,810.00 | 5,810.00 | 547,850 |
| 2026-04-21 | 5,920.00 | 5,920.00 | 5,620.00 | 5,680.00 | 5,680.00 | 482,929 |
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.