Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,860.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,840.00 | 335,051 |
| 2026-04-17 | 5,950.00 | 5,970.00 | 5,690.00 | 5,870.00 | 5,870.00 | 693,911 |
| 2026-04-16 | 5,800.00 | 5,970.00 | 5,780.00 | 5,950.00 | 5,950.00 | 637,829 |
| 2026-04-15 | 5,800.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 526,247 |
| 2026-04-14 | 5,630.00 | 5,780.00 | 5,560.00 | 5,770.00 | 5,770.00 | 804,354 |
| 2026-04-13 | 5,610.00 | 5,760.00 | 5,500.00 | 5,660.00 | 5,510.00 | 929,458 |
| 2026-04-10 | 5,470.00 | 5,650.00 | 5,470.00 | 5,650.00 | 5,500.27 | 534,379 |
| 2026-04-09 | 5,530.00 | 5,610.00 | 5,430.00 | 5,470.00 | 5,325.04 | 566,544 |
| 2026-04-08 | 5,310.00 | 5,520.00 | 5,230.00 | 5,510.00 | 5,363.98 | 1,029,587 |
| 2026-04-07 | 5,130.00 | 5,280.00 | 5,000.00 | 5,220.00 | 5,081.66 | 540,088 |
| 2026-04-06 | 5,250.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,984.31 | 266,204 |
| 2026-04-03 | 5,150.00 | 5,270.00 | 5,130.00 | 5,150.00 | 5,013.52 | 333,279 |
| 2026-04-02 | 5,270.00 | 5,320.00 | 4,995.00 | 5,050.00 | 4,916.17 | 511,930 |
| 2026-04-01 | 5,100.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,110.87 | 656,198 |
| 2026-03-31 | 5,180.00 | 5,200.00 | 4,975.00 | 4,980.00 | 4,848.02 | 628,335 |
| 2026-03-30 | 5,430.00 | 5,540.00 | 5,140.00 | 5,180.00 | 5,042.72 | 1,185,634 |
| 2026-03-27 | 5,740.00 | 5,740.00 | 5,350.00 | 5,360.00 | 5,217.95 | 1,609,456 |
| 2026-03-26 | 5,290.00 | 5,910.00 | 5,200.00 | 5,500.00 | 5,354.24 | 4,575,804 |
| 2026-03-25 | 5,260.00 | 5,400.00 | 5,220.00 | 5,290.00 | 5,149.81 | 454,631 |
| 2026-03-24 | 5,330.00 | 5,400.00 | 4,920.00 | 5,250.00 | 5,110.87 | 552,777 |
| 2026-03-23 | 5,600.00 | 5,650.00 | 5,200.00 | 5,220.00 | 5,081.66 | 992,912 |
| 2026-03-20 | 5,260.00 | 5,580.00 | 5,240.00 | 5,520.00 | 5,373.71 | 960,578 |
| 2026-03-19 | 5,300.00 | 5,400.00 | 5,120.00 | 5,180.00 | 5,042.72 | 576,975 |
| 2026-03-18 | 5,300.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,159.54 | 473,789 |
| 2026-03-17 | 5,210.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,071.93 | 332,671 |
| 2026-03-16 | 5,350.00 | 5,430.00 | 5,150.00 | 5,150.00 | 5,013.52 | 618,149 |
| 2026-03-13 | 5,680.00 | 5,910.00 | 5,250.00 | 5,300.00 | 5,159.54 | 2,368,248 |
| 2026-03-12 | 5,240.00 | 5,470.00 | 5,180.00 | 5,470.00 | 5,325.04 | 1,052,722 |
| 2026-03-11 | 5,030.00 | 5,350.00 | 4,985.00 | 5,200.00 | 5,062.19 | 1,067,433 |
| 2026-03-10 | 5,000.00 | 5,150.00 | 4,800.00 | 4,965.00 | 4,833.42 | 1,426,416 |
| 2026-03-09 | 5,500.00 | 6,090.00 | 4,955.00 | 5,070.00 | 4,935.64 | 8,236,834 |
| 2026-03-06 | 4,910.00 | 5,050.00 | 4,785.00 | 4,925.00 | 4,794.48 | 263,184 |
| 2026-03-05 | 4,810.00 | 5,050.00 | 4,760.00 | 4,985.00 | 4,852.89 | 460,007 |
| 2026-03-04 | 5,120.00 | 5,140.00 | 4,455.00 | 4,570.00 | 4,448.89 | 913,947 |
| 2026-03-03 | 5,380.00 | 5,520.00 | 5,210.00 | 5,220.00 | 5,081.66 | 527,897 |
| 2026-02-27 | 5,690.00 | 5,690.00 | 5,410.00 | 5,440.00 | 5,295.83 | 513,076 |
| 2026-02-26 | 5,850.00 | 5,910.00 | 5,660.00 | 5,690.00 | 5,539.20 | 299,356 |
| 2026-02-25 | 5,820.00 | 6,010.00 | 5,740.00 | 5,810.00 | 5,656.02 | 567,004 |
| 2026-02-24 | 5,880.00 | 5,880.00 | 5,670.00 | 5,810.00 | 5,656.02 | 492,209 |
| 2026-02-23 | 6,120.00 | 6,130.00 | 5,790.00 | 5,850.00 | 5,694.96 | 625,238 |
| 2026-02-20 | 6,000.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,792.31 | 389,791 |
| 2026-02-19 | 6,020.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,792.31 | 489,583 |
| 2026-02-13 | 6,090.00 | 6,090.00 | 5,840.00 | 5,980.00 | 5,821.52 | 326,331 |
| 2026-02-12 | 5,920.00 | 6,100.00 | 5,870.00 | 6,100.00 | 5,938.34 | 362,791 |
| 2026-02-11 | 5,960.00 | 5,990.00 | 5,750.00 | 5,890.00 | 5,733.90 | 176,239 |
| 2026-02-10 | 5,960.00 | 6,090.00 | 5,920.00 | 5,950.00 | 5,792.31 | 281,164 |
| 2026-02-09 | 5,870.00 | 6,050.00 | 5,850.00 | 5,960.00 | 5,802.05 | 411,803 |
| 2026-02-06 | 5,740.00 | 5,790.00 | 5,500.00 | 5,760.00 | 5,607.35 | 339,726 |
| 2026-02-05 | 5,920.00 | 6,090.00 | 5,830.00 | 5,860.00 | 5,704.70 | 543,454 |
| 2026-02-04 | 5,850.00 | 6,000.00 | 5,800.00 | 5,960.00 | 5,802.05 | 345,313 |
| 2026-02-03 | 5,830.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,714.43 | 276,242 |
| 2026-02-02 | 5,800.00 | 5,980.00 | 5,660.00 | 5,660.00 | 5,510.00 | 334,718 |
| 2026-01-30 | 6,000.00 | 6,010.00 | 5,690.00 | 5,920.00 | 5,763.11 | 446,895 |
| 2026-01-29 | 5,890.00 | 6,040.00 | 5,650.00 | 6,000.00 | 5,840.99 | 712,711 |
| 2026-01-28 | 5,370.00 | 6,100.00 | 5,320.00 | 5,860.00 | 5,704.70 | 1,954,271 |
| 2026-01-27 | 5,600.00 | 5,700.00 | 5,280.00 | 5,320.00 | 5,179.01 | 544,224 |
| 2026-01-26 | 5,230.00 | 5,730.00 | 5,220.00 | 5,650.00 | 5,500.27 | 1,002,637 |
| 2026-01-23 | 5,000.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,042.72 | 364,659 |
| 2026-01-22 | 4,870.00 | 5,070.00 | 4,870.00 | 5,000.00 | 4,867.49 | 338,360 |
| 2026-01-21 | 4,880.00 | 5,120.00 | 4,800.00 | 4,865.00 | 4,736.07 | 525,852 |
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.