Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001390.KO stock page

Kg Chemical historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,790.004,895.004,750.004,845.004,716.60219,444
2025-07-224,935.004,935.004,725.004,755.004,628.98326,706
2025-07-214,940.004,940.004,830.004,855.004,726.33187,494
2025-07-184,940.004,975.004,855.004,865.004,736.07240,481
2025-07-175,020.005,080.004,840.004,940.004,809.08296,852
2025-07-165,170.005,170.004,990.004,990.004,857.76250,205
2025-07-155,120.005,200.004,720.005,140.005,003.78518,473
2025-07-145,170.005,170.005,020.005,110.004,974.58309,730
2025-07-115,110.005,190.005,060.005,130.004,994.05554,983
2025-07-105,000.005,190.004,900.005,090.004,955.11948,961
2025-07-094,870.005,000.004,855.004,920.004,789.61426,590
2025-07-084,785.004,855.004,760.004,850.004,721.47220,047
2025-07-074,815.004,875.004,725.004,785.004,658.19210,514
2025-07-044,940.005,040.004,780.004,815.004,687.39462,018
2025-07-034,850.004,960.004,800.004,940.004,809.08356,690
2025-07-024,875.004,900.004,715.004,850.004,721.47321,960
2025-07-014,595.004,990.004,580.004,875.004,745.80727,900
2025-06-304,555.004,695.004,515.004,605.004,482.96223,225
2025-06-274,710.004,755.004,585.004,600.004,478.09263,291
2025-06-264,845.004,855.004,690.004,720.004,594.91298,456
2025-06-254,810.004,935.004,760.004,850.004,721.47583,156
2025-06-244,595.004,800.004,595.004,795.004,667.92653,136
2025-06-234,540.004,645.004,475.004,550.004,429.42255,454
2025-06-204,650.004,705.004,555.004,560.004,439.15311,357
2025-06-194,650.004,790.004,585.004,645.004,521.90262,522
2025-06-184,670.004,730.004,625.004,635.004,512.16302,723
2025-06-174,730.004,900.004,620.004,670.004,546.24653,873
2025-06-164,530.004,710.004,475.004,705.004,580.31396,300
2025-06-134,660.004,670.004,475.004,520.004,400.21375,412
2025-06-124,640.004,725.004,545.004,655.004,531.63410,537
2025-06-114,575.004,595.004,290.004,575.004,453.75288,616
2025-06-104,575.004,670.004,510.004,605.004,482.96333,755
2025-06-094,500.004,645.004,495.004,560.004,439.15470,335
2025-06-054,590.004,610.004,485.004,510.004,390.48340,765
2025-06-044,455.004,620.004,425.004,580.004,458.62619,181
2025-06-024,380.004,455.004,310.004,395.004,278.52291,269
2025-05-304,380.004,585.004,310.004,415.004,297.99886,816
2025-05-294,250.004,375.004,115.004,375.004,259.051,022,913
2025-05-283,785.004,275.003,785.004,250.004,137.371,642,919
2025-05-273,830.003,870.003,770.003,775.003,674.96101,813
2025-05-263,810.003,845.003,790.003,830.003,728.5067,676
2025-05-233,760.003,815.003,730.003,790.003,689.5671,350
2025-05-223,805.003,805.003,740.003,755.003,655.49132,685
2025-05-213,850.003,895.003,800.003,805.003,704.16188,019
2025-05-203,855.003,930.003,855.003,860.003,757.70116,546
2025-05-193,900.003,915.003,840.003,850.003,747.97164,672
2025-05-163,945.004,010.003,920.003,920.003,816.11174,635
2025-05-153,980.004,035.003,940.003,985.003,879.39159,609
2025-05-144,000.004,015.003,930.003,980.003,874.52109,652
2025-05-133,980.004,025.003,965.003,975.003,869.66188,900
2025-05-123,900.003,975.003,900.003,965.003,859.92145,429
2025-05-093,905.003,945.003,860.003,885.003,782.0498,366
2025-05-083,855.003,930.003,855.003,930.003,825.8572,488
2025-05-073,920.003,950.003,850.003,850.003,747.97152,175
2025-05-023,945.003,970.003,905.003,920.003,816.1191,597
2025-04-304,010.004,015.003,930.003,970.003,864.79111,387
2025-04-293,955.004,015.003,955.004,010.003,903.7376,573
2025-04-284,010.004,035.003,955.003,955.003,850.19116,466
2025-04-253,965.004,025.003,930.004,020.003,913.46176,887
2025-04-243,920.003,965.003,900.003,965.003,859.9265,078
← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-14150.0000 KRW
2024-12-27130.0000 KRW
2023-12-27120.0000 KRW
2022-12-28500.0000 KRW
2021-12-29500.0000 KRW
2020-12-29400.0000 KRW
2019-12-27350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.