Kg Chemical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	26,050.00	26,400.00	25,550.00	25,700.00	4,637.91	309,320
2022-02-11	27,050.00	27,300.00	26,650.00	26,850.00	4,845.44	158,260
2022-02-10	27,500.00	27,500.00	27,200.00	27,350.00	4,935.67	124,150
2022-02-09	27,000.00	27,450.00	26,950.00	27,350.00	4,935.67	198,370
2022-02-08	27,150.00	27,550.00	26,600.00	26,850.00	4,845.44	308,610
2022-02-07	27,450.00	27,550.00	26,800.00	27,150.00	4,899.58	181,620
2022-02-04	26,450.00	27,550.00	26,450.00	27,550.00	4,971.76	159,645
2022-02-03	27,050.00	27,500.00	26,800.00	26,900.00	4,854.46	215,125
2022-01-28	25,250.00	26,500.00	24,850.00	26,450.00	4,773.25	383,095
2022-01-27	26,350.00	26,850.00	25,300.00	25,350.00	4,574.74	509,185
2022-01-26	26,600.00	27,200.00	26,500.00	26,650.00	4,809.35	201,670
2022-01-25	28,000.00	28,450.00	26,600.00	26,700.00	4,818.37	592,700
2022-01-24	28,700.00	29,050.00	28,050.00	28,200.00	5,089.07	394,985
2022-01-21	29,450.00	29,700.00	28,900.00	29,200.00	5,269.53	200,995
2022-01-20	28,950.00	29,600.00	28,950.00	29,450.00	5,314.64	209,790
2022-01-19	29,700.00	30,100.00	29,250.00	29,300.00	5,287.57	356,820
2022-01-18	30,300.00	30,750.00	30,100.00	30,100.00	5,431.95	236,925
2022-01-17	30,900.00	31,150.00	30,400.00	30,700.00	5,540.22	252,075
2022-01-14	30,900.00	31,800.00	30,750.00	30,750.00	5,549.25	870,775
2022-01-13	30,550.00	30,900.00	30,500.00	30,500.00	5,504.13	197,635
2022-01-12	30,300.00	30,650.00	30,250.00	30,550.00	5,513.15	228,990
2022-01-11	30,100.00	30,600.00	30,100.00	30,300.00	5,468.04	381,955
2022-01-10	30,450.00	30,550.00	30,000.00	30,250.00	5,459.02	225,245
2022-01-07	30,000.00	30,700.00	30,000.00	30,450.00	5,495.11	262,740
2022-01-06	30,200.00	30,900.00	30,000.00	30,150.00	5,440.97	357,095
2022-01-05	31,000.00	31,300.00	30,550.00	30,700.00	5,540.22	433,455
2022-01-04	30,750.00	31,450.00	30,500.00	31,000.00	5,594.36	402,165
2022-01-03	30,850.00	30,850.00	30,450.00	30,600.00	5,522.18	285,830
2021-12-30	30,700.00	31,000.00	30,600.00	30,750.00	5,549.25	181,795
2021-12-29	30,700.00	31,250.00	30,500.00	30,700.00	5,540.22	313,415
2021-12-28	30,350.00	30,800.00	30,200.00	30,700.00	5,449.99	340,180
2021-12-27	30,650.00	30,750.00	30,300.00	30,350.00	5,387.86	490,930
2021-12-24	30,700.00	31,050.00	30,650.00	30,650.00	5,441.12	293,335
2021-12-23	30,750.00	30,950.00	30,600.00	30,700.00	5,449.99	248,155
2021-12-22	30,900.00	31,200.00	30,750.00	30,750.00	5,458.87	227,270
2021-12-21	30,800.00	31,150.00	30,550.00	30,950.00	5,494.37	306,355
2021-12-20	31,700.00	31,700.00	30,950.00	30,950.00	5,494.37	425,810
2021-12-17	31,150.00	31,750.00	31,150.00	31,700.00	5,627.52	236,480
2021-12-16	31,500.00	32,000.00	31,350.00	31,450.00	5,583.14	324,050
2021-12-15	31,100.00	32,100.00	30,950.00	31,500.00	5,592.01	358,485
2021-12-14	31,700.00	31,700.00	31,150.00	31,200.00	5,538.75	383,750
2021-12-13	32,000.00	32,100.00	31,650.00	31,800.00	5,645.27	400,905
2021-12-10	31,900.00	32,400.00	31,550.00	31,950.00	5,671.90	354,720
2021-12-09	31,850.00	32,050.00	31,750.00	32,000.00	5,680.77	283,525
2021-12-08	31,750.00	32,350.00	31,400.00	31,850.00	5,654.14	519,950
2021-12-07	31,400.00	31,900.00	31,350.00	31,400.00	5,574.26	315,880
2021-12-06	31,100.00	31,500.00	30,800.00	31,350.00	5,565.38	274,810
2021-12-03	30,900.00	31,800.00	30,650.00	31,500.00	5,592.01	326,795
2021-12-02	29,300.00	30,850.00	29,300.00	30,850.00	5,476.62	488,240
2021-12-01	28,900.00	30,250.00	28,500.00	29,900.00	5,307.97	703,150
2021-11-30	30,650.00	31,150.00	29,000.00	29,050.00	5,157.08	1,019,145
2021-11-29	30,050.00	31,200.00	30,000.00	30,450.00	5,405.61	1,021,735
2021-11-26	32,250.00	32,500.00	31,300.00	31,400.00	5,574.26	1,075,610
2021-11-25	33,200.00	33,250.00	32,350.00	32,400.00	5,751.78	616,220
2021-11-24	33,050.00	33,400.00	32,750.00	33,000.00	5,858.30	552,350
2021-11-23	33,350.00	34,050.00	33,000.00	33,250.00	5,902.68	582,360
2021-11-22	34,000.00	34,050.00	32,950.00	33,300.00	5,911.55	842,930
2021-11-19	33,650.00	34,350.00	33,150.00	34,000.00	6,035.82	1,045,795
2021-11-18	32,500.00	33,750.00	32,150.00	33,650.00	5,973.69	1,271,700
2021-11-17	33,350.00	33,800.00	32,550.00	32,800.00	5,822.79	1,180,560

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.