Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,090.00 | 5,090.00 | 4,900.00 | 4,900.00 | 4,770.14 | 244,247 |
| 2025-10-22 | 5,050.00 | 5,090.00 | 4,900.00 | 5,090.00 | 4,955.11 | 205,438 |
| 2025-10-21 | 5,230.00 | 5,230.00 | 5,000.00 | 5,010.00 | 4,877.23 | 262,842 |
| 2025-10-20 | 5,100.00 | 5,190.00 | 4,995.00 | 5,110.00 | 4,974.58 | 234,612 |
| 2025-10-17 | 5,210.00 | 5,210.00 | 5,060.00 | 5,090.00 | 4,955.11 | 262,302 |
| 2025-10-16 | 5,350.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,071.93 | 303,183 |
| 2025-10-15 | 5,210.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,120.60 | 313,417 |
| 2025-10-14 | 5,080.00 | 5,370.00 | 5,080.00 | 5,200.00 | 5,062.19 | 668,857 |
| 2025-10-13 | 4,950.00 | 5,170.00 | 4,950.00 | 5,070.00 | 4,935.64 | 334,949 |
| 2025-10-10 | 5,190.00 | 5,220.00 | 5,100.00 | 5,110.00 | 4,974.58 | 294,526 |
| 2025-10-02 | 5,110.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,013.52 | 431,884 |
| 2025-10-01 | 4,745.00 | 5,130.00 | 4,745.00 | 5,100.00 | 4,964.84 | 607,340 |
| 2025-09-30 | 4,675.00 | 4,845.00 | 4,660.00 | 4,795.00 | 4,667.92 | 173,076 |
| 2025-09-29 | 4,720.00 | 4,740.00 | 4,630.00 | 4,710.00 | 4,585.18 | 233,901 |
| 2025-09-26 | 4,755.00 | 4,850.00 | 4,645.00 | 4,720.00 | 4,594.91 | 197,614 |
| 2025-09-25 | 4,835.00 | 4,840.00 | 4,760.00 | 4,770.00 | 4,643.59 | 149,909 |
| 2025-09-24 | 5,050.00 | 5,080.00 | 4,840.00 | 4,840.00 | 4,711.73 | 307,791 |
| 2025-09-23 | 5,040.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,916.17 | 208,071 |
| 2025-09-22 | 5,090.00 | 5,140.00 | 5,040.00 | 5,040.00 | 4,906.43 | 230,792 |
| 2025-09-19 | 5,050.00 | 5,230.00 | 5,050.00 | 5,060.00 | 4,925.90 | 538,086 |
| 2025-09-18 | 4,855.00 | 5,090.00 | 4,855.00 | 5,050.00 | 4,916.17 | 397,852 |
| 2025-09-17 | 4,975.00 | 5,000.00 | 4,845.00 | 4,845.00 | 4,716.60 | 272,018 |
| 2025-09-16 | 5,120.00 | 5,140.00 | 4,970.00 | 4,975.00 | 4,843.15 | 341,797 |
| 2025-09-15 | 4,805.00 | 5,270.00 | 4,800.00 | 5,120.00 | 4,984.31 | 1,522,758 |
| 2025-09-12 | 4,800.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,672.79 | 165,637 |
| 2025-09-11 | 4,840.00 | 4,870.00 | 4,775.00 | 4,775.00 | 4,648.45 | 140,864 |
| 2025-09-10 | 4,790.00 | 4,860.00 | 4,790.00 | 4,840.00 | 4,711.73 | 218,213 |
| 2025-09-09 | 4,745.00 | 4,810.00 | 4,730.00 | 4,790.00 | 4,663.06 | 200,995 |
| 2025-09-08 | 4,560.00 | 4,740.00 | 4,560.00 | 4,730.00 | 4,604.65 | 287,647 |
| 2025-09-05 | 4,550.00 | 4,630.00 | 4,500.00 | 4,535.00 | 4,414.81 | 130,645 |
| 2025-09-04 | 4,525.00 | 4,555.00 | 4,485.00 | 4,495.00 | 4,375.87 | 130,993 |
| 2025-09-03 | 4,500.00 | 4,570.00 | 4,465.00 | 4,480.00 | 4,361.27 | 87,457 |
| 2025-09-02 | 4,570.00 | 4,600.00 | 4,430.00 | 4,510.00 | 4,390.48 | 237,375 |
| 2025-09-01 | 4,750.00 | 4,795.00 | 4,565.00 | 4,570.00 | 4,448.89 | 226,138 |
| 2025-08-29 | 4,820.00 | 4,855.00 | 4,720.00 | 4,760.00 | 4,633.85 | 291,906 |
| 2025-08-28 | 4,895.00 | 4,895.00 | 4,800.00 | 4,810.00 | 4,682.53 | 167,993 |
| 2025-08-27 | 4,745.00 | 4,845.00 | 4,710.00 | 4,830.00 | 4,702.00 | 478,717 |
| 2025-08-26 | 4,770.00 | 4,830.00 | 4,710.00 | 4,735.00 | 4,609.51 | 327,058 |
| 2025-08-25 | 4,765.00 | 4,820.00 | 4,725.00 | 4,750.00 | 4,624.12 | 194,618 |
| 2025-08-22 | 4,800.00 | 4,875.00 | 4,725.00 | 4,770.00 | 4,643.59 | 294,190 |
| 2025-08-21 | 4,740.00 | 4,980.00 | 4,740.00 | 4,835.00 | 4,706.86 | 621,309 |
| 2025-08-20 | 4,760.00 | 4,800.00 | 4,680.00 | 4,740.00 | 4,614.38 | 306,975 |
| 2025-08-19 | 4,840.00 | 4,880.00 | 4,740.00 | 4,770.00 | 4,643.59 | 404,520 |
| 2025-08-18 | 4,790.00 | 4,870.00 | 4,720.00 | 4,820.00 | 4,692.26 | 432,356 |
| 2025-08-14 | 4,825.00 | 4,850.00 | 4,705.00 | 4,765.00 | 4,638.72 | 512,652 |
| 2025-08-13 | 4,880.00 | 4,940.00 | 4,740.00 | 4,830.00 | 4,702.00 | 795,433 |
| 2025-08-12 | 4,645.00 | 5,390.00 | 4,640.00 | 4,870.00 | 4,740.94 | 7,270,888 |
| 2025-08-11 | 4,420.00 | 4,545.00 | 4,420.00 | 4,485.00 | 4,366.14 | 166,889 |
| 2025-08-08 | 4,410.00 | 4,490.00 | 4,400.00 | 4,415.00 | 4,297.99 | 118,227 |
| 2025-08-07 | 4,455.00 | 4,495.00 | 4,405.00 | 4,415.00 | 4,297.99 | 67,344 |
| 2025-08-06 | 4,400.00 | 4,480.00 | 4,355.00 | 4,450.00 | 4,332.07 | 104,929 |
| 2025-08-05 | 4,335.00 | 4,425.00 | 4,315.00 | 4,370.00 | 4,254.19 | 98,180 |
| 2025-08-04 | 4,325.00 | 4,395.00 | 4,280.00 | 4,305.00 | 4,190.91 | 127,918 |
| 2025-08-01 | 4,505.00 | 4,525.00 | 4,270.00 | 4,320.00 | 4,205.51 | 288,238 |
| 2025-07-31 | 4,570.00 | 4,655.00 | 4,515.00 | 4,515.00 | 4,395.34 | 156,387 |
| 2025-07-30 | 4,605.00 | 4,640.00 | 4,510.00 | 4,520.00 | 4,400.21 | 194,983 |
| 2025-07-29 | 4,570.00 | 4,700.00 | 4,550.00 | 4,605.00 | 4,482.96 | 118,853 |
| 2025-07-28 | 4,700.00 | 4,745.00 | 4,595.00 | 4,620.00 | 4,497.56 | 185,555 |
| 2025-07-25 | 4,685.00 | 4,775.00 | 4,665.00 | 4,700.00 | 4,575.44 | 124,438 |
| 2025-07-24 | 4,850.00 | 4,890.00 | 4,660.00 | 4,735.00 | 4,609.51 | 247,620 |
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.