Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001390.KO stock page

Kg Chemical historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,940.003,945.003,815.003,830.003,728.50105,966
2025-01-223,945.003,960.003,885.003,915.003,811.2597,312
2025-01-213,915.003,935.003,840.003,910.003,806.38171,815
2025-01-203,890.003,945.003,850.003,915.003,811.25123,684
2025-01-173,880.003,900.003,815.003,865.003,762.5791,204
2025-01-163,775.003,865.003,775.003,865.003,762.57140,529
2025-01-153,790.003,830.003,735.003,740.003,640.8853,605
2025-01-143,765.003,840.003,725.003,790.003,689.5670,301
2025-01-133,870.003,920.003,750.003,765.003,665.2294,844
2025-01-103,810.003,885.003,810.003,880.003,777.1797,882
2025-01-093,865.003,865.003,820.003,840.003,738.2368,224
2025-01-083,830.003,860.003,780.003,840.003,738.2393,179
2025-01-073,845.003,870.003,815.003,825.003,723.63119,415
2025-01-063,770.003,850.003,760.003,845.003,743.10164,537
2025-01-033,655.003,780.003,655.003,760.003,660.3599,626
2025-01-023,730.003,760.003,660.003,665.003,567.8793,231
2024-12-303,585.003,730.003,585.003,730.003,631.15103,651
2024-12-273,720.003,780.003,615.003,645.003,548.40193,411
2024-12-263,890.003,890.003,795.003,805.003,577.61303,046
2024-12-243,760.003,870.003,760.003,820.003,591.71119,802
2024-12-233,785.003,805.003,730.003,785.003,558.80128,374
2024-12-203,820.003,820.003,685.003,785.003,558.80177,570
2024-12-193,700.003,800.003,660.003,795.003,568.20122,510
2024-12-183,750.003,775.003,735.003,765.003,540.0078,328
2024-12-173,800.003,825.003,725.003,745.003,521.19122,083
2024-12-163,790.003,865.003,750.003,790.003,563.50102,826
2024-12-133,670.003,775.003,670.003,740.003,516.4988,897
2024-12-123,715.003,770.003,650.003,765.003,540.0081,145
2024-12-113,690.003,740.003,605.003,700.003,478.88110,500
2024-12-103,365.003,590.003,365.003,590.003,375.45141,158
2024-12-093,590.003,600.003,310.003,360.003,159.20357,254
2024-12-063,665.003,740.003,550.003,620.003,403.66189,447
2024-12-053,815.003,820.003,680.003,705.003,483.58118,560
2024-12-043,800.003,875.003,770.003,790.003,563.50138,236
2024-12-033,810.003,920.003,810.003,905.003,671.6385,934
2024-12-023,950.004,000.003,750.003,860.003,629.32168,154
2024-11-294,080.004,080.003,900.003,945.003,709.24110,608
2024-11-284,100.004,135.004,020.004,025.003,784.46100,991
2024-11-274,210.004,265.004,105.004,110.003,864.38104,715
2024-11-264,165.004,235.004,160.004,205.003,953.70166,796
2024-11-254,155.004,275.004,155.004,200.003,949.00169,800
2024-11-223,960.004,255.003,960.004,165.003,916.09439,648
2024-11-213,765.004,000.003,765.003,990.003,751.55252,850
2024-11-203,820.003,835.003,755.003,800.003,572.90149,950
2024-11-193,590.003,815.003,590.003,780.003,554.10257,613
2024-11-183,520.003,790.003,520.003,660.003,441.27268,317
2024-11-153,425.003,565.003,370.003,550.003,337.85169,018
2024-11-143,530.003,595.003,450.003,460.003,253.22207,971
2024-11-133,585.003,670.003,500.003,530.003,319.04259,309
2024-11-123,805.003,810.003,635.003,640.003,422.47288,379
2024-11-113,925.003,940.003,765.003,765.003,540.00273,338
2024-11-083,960.004,045.003,940.003,950.003,713.9489,375
2024-11-073,980.004,010.003,915.003,995.003,756.2564,633
2024-11-064,035.004,045.003,950.003,955.003,718.6485,977
2024-11-053,920.004,035.003,920.004,020.003,779.7673,223
2024-11-043,900.003,990.003,895.003,950.003,713.9477,840
2024-11-013,925.003,955.003,895.003,900.003,666.93101,586
2024-10-313,935.003,975.003,850.003,975.003,737.4583,473
2024-10-303,965.003,995.003,915.003,925.003,690.4370,289
2024-10-294,030.004,150.003,940.003,965.003,728.04243,508
← NewerPage 8 of 21 · 1,220 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.