Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,840.00 | 5,000.00 | 4,765.00 | 4,905.00 | 4,775.01 | 424,632 |
| 2026-01-19 | 4,880.00 | 4,880.00 | 4,730.00 | 4,840.00 | 4,711.73 | 299,763 |
| 2026-01-16 | 4,970.00 | 5,010.00 | 4,870.00 | 4,890.00 | 4,760.41 | 287,677 |
| 2026-01-15 | 4,950.00 | 4,990.00 | 4,880.00 | 4,945.00 | 4,813.95 | 164,133 |
| 2026-01-14 | 4,870.00 | 4,980.00 | 4,845.00 | 4,945.00 | 4,813.95 | 211,280 |
| 2026-01-13 | 4,930.00 | 4,930.00 | 4,840.00 | 4,870.00 | 4,740.94 | 209,843 |
| 2026-01-12 | 4,870.00 | 4,950.00 | 4,845.00 | 4,875.00 | 4,745.80 | 206,715 |
| 2026-01-09 | 4,800.00 | 4,980.00 | 4,800.00 | 4,885.00 | 4,755.54 | 233,995 |
| 2026-01-08 | 5,090.00 | 5,090.00 | 4,825.00 | 4,825.00 | 4,697.13 | 422,852 |
| 2026-01-07 | 5,170.00 | 5,200.00 | 5,020.00 | 5,070.00 | 4,935.64 | 344,558 |
| 2026-01-06 | 5,170.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,032.99 | 199,039 |
| 2026-01-05 | 5,150.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,013.52 | 274,686 |
| 2026-01-02 | 5,270.00 | 5,310.00 | 5,100.00 | 5,130.00 | 4,994.05 | 306,112 |
| 2025-12-30 | 5,380.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,120.60 | 234,213 |
| 2025-12-29 | 5,600.00 | 5,600.00 | 5,400.00 | 5,410.00 | 5,266.63 | 267,538 |
| 2025-12-26 | 5,720.00 | 5,720.00 | 5,540.00 | 5,620.00 | 5,471.06 | 220,503 |
| 2025-12-24 | 5,740.00 | 5,820.00 | 5,600.00 | 5,670.00 | 5,519.74 | 319,538 |
| 2025-12-23 | 5,830.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,568.41 | 271,371 |
| 2025-12-22 | 5,710.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,675.49 | 477,554 |
| 2025-12-19 | 5,800.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,519.74 | 301,144 |
| 2025-12-18 | 5,600.00 | 5,840.00 | 5,570.00 | 5,750.00 | 5,597.61 | 309,402 |
| 2025-12-17 | 5,660.00 | 5,860.00 | 5,590.00 | 5,740.00 | 5,587.88 | 293,300 |
| 2025-12-16 | 5,780.00 | 5,780.00 | 5,560.00 | 5,660.00 | 5,510.00 | 376,752 |
| 2025-12-15 | 5,750.00 | 5,850.00 | 5,600.00 | 5,780.00 | 5,626.82 | 228,527 |
| 2025-12-12 | 5,750.00 | 5,970.00 | 5,710.00 | 5,800.00 | 5,646.29 | 639,809 |
| 2025-12-11 | 5,690.00 | 5,790.00 | 5,630.00 | 5,690.00 | 5,539.20 | 452,537 |
| 2025-12-10 | 5,540.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,461.33 | 312,784 |
| 2025-12-09 | 5,600.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,393.18 | 262,210 |
| 2025-12-08 | 5,640.00 | 5,640.00 | 5,250.00 | 5,610.00 | 5,461.33 | 225,558 |
| 2025-12-05 | 5,620.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,432.12 | 280,484 |
| 2025-12-04 | 5,630.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,471.06 | 299,289 |
| 2025-12-03 | 5,610.00 | 5,660.00 | 5,440.00 | 5,630.00 | 5,480.80 | 396,830 |
| 2025-12-02 | 5,600.00 | 5,700.00 | 5,460.00 | 5,600.00 | 5,451.59 | 586,117 |
| 2025-12-01 | 5,500.00 | 5,590.00 | 5,410.00 | 5,460.00 | 5,315.30 | 357,872 |
| 2025-11-28 | 5,330.00 | 5,650.00 | 5,300.00 | 5,470.00 | 5,325.04 | 612,172 |
| 2025-11-27 | 5,360.00 | 5,370.00 | 5,240.00 | 5,330.00 | 5,188.75 | 319,881 |
| 2025-11-26 | 5,310.00 | 5,520.00 | 5,230.00 | 5,350.00 | 5,208.22 | 647,987 |
| 2025-11-25 | 5,320.00 | 5,420.00 | 5,190.00 | 5,280.00 | 5,140.07 | 304,565 |
| 2025-11-24 | 5,350.00 | 5,450.00 | 5,250.00 | 5,270.00 | 5,130.34 | 567,859 |
| 2025-11-21 | 5,330.00 | 5,480.00 | 5,270.00 | 5,300.00 | 5,159.54 | 551,775 |
| 2025-11-20 | 5,170.00 | 5,610.00 | 5,170.00 | 5,500.00 | 5,354.24 | 1,326,634 |
| 2025-11-19 | 5,150.00 | 5,270.00 | 5,000.00 | 5,090.00 | 4,955.11 | 580,468 |
| 2025-11-18 | 5,430.00 | 5,490.00 | 5,080.00 | 5,080.00 | 4,945.37 | 892,566 |
| 2025-11-17 | 5,550.00 | 5,740.00 | 5,340.00 | 5,420.00 | 5,276.36 | 1,149,068 |
| 2025-11-14 | 5,520.00 | 5,940.00 | 5,470.00 | 5,710.00 | 5,558.67 | 2,313,236 |
| 2025-11-13 | 5,350.00 | 6,060.00 | 5,270.00 | 5,640.00 | 5,490.53 | 9,687,885 |
| 2025-11-12 | 5,050.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,023.25 | 267,419 |
| 2025-11-11 | 5,030.00 | 5,140.00 | 4,995.00 | 5,080.00 | 4,945.37 | 197,619 |
| 2025-11-10 | 4,760.00 | 5,050.00 | 4,760.00 | 5,030.00 | 4,896.70 | 276,034 |
| 2025-11-07 | 4,770.00 | 4,850.00 | 4,650.00 | 4,755.00 | 4,628.98 | 241,572 |
| 2025-11-06 | 4,710.00 | 4,940.00 | 4,675.00 | 4,850.00 | 4,721.47 | 369,314 |
| 2025-11-05 | 4,810.00 | 4,815.00 | 4,550.00 | 4,670.00 | 4,546.24 | 337,349 |
| 2025-11-04 | 4,815.00 | 4,835.00 | 4,740.00 | 4,805.00 | 4,677.66 | 228,572 |
| 2025-11-03 | 4,880.00 | 4,930.00 | 4,780.00 | 4,810.00 | 4,682.53 | 271,956 |
| 2025-10-31 | 4,930.00 | 5,010.00 | 4,850.00 | 4,870.00 | 4,740.94 | 227,619 |
| 2025-10-30 | 5,160.00 | 5,250.00 | 4,935.00 | 4,950.00 | 4,818.82 | 278,859 |
| 2025-10-29 | 5,220.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,003.78 | 140,918 |
| 2025-10-28 | 5,280.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,071.93 | 209,514 |
| 2025-10-27 | 5,180.00 | 5,390.00 | 5,110.00 | 5,280.00 | 5,140.07 | 400,658 |
| 2025-10-24 | 4,915.00 | 5,120.00 | 4,915.00 | 5,100.00 | 4,964.84 | 223,636 |
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.