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
2024-10-283,885.004,015.003,885.004,000.003,760.95160,685
2024-10-253,950.003,990.003,855.003,880.003,648.12260,685
2024-10-244,005.004,010.003,950.003,960.003,723.34145,936
2024-10-233,990.004,060.003,955.004,030.003,789.16129,610
2024-10-224,085.004,090.003,950.003,985.003,746.85216,544
2024-10-214,145.004,165.004,085.004,110.003,864.3894,800
2024-10-184,120.004,165.004,070.004,110.003,864.38105,732
2024-10-174,100.004,245.004,100.004,115.003,869.08134,774
2024-10-164,170.004,215.004,075.004,075.003,831.47180,327
2024-10-154,170.004,210.004,130.004,170.003,920.79154,564
2024-10-144,180.004,225.004,125.004,175.003,925.49174,865
2024-10-114,235.004,285.004,185.004,200.003,949.00111,968
2024-10-104,320.004,350.004,215.004,235.003,981.91114,866
2024-10-084,340.004,345.004,275.004,290.004,033.6287,592
2024-10-074,190.004,360.004,190.004,345.004,085.3397,374
2024-10-044,205.004,265.004,180.004,185.003,934.90160,925
2024-10-024,280.004,285.004,195.004,235.003,981.91122,228
2024-09-304,385.004,440.004,295.004,295.004,038.32159,470
2024-09-274,445.004,450.004,380.004,440.004,174.66129,060
2024-09-264,360.004,455.004,325.004,450.004,184.06193,025
2024-09-254,445.004,475.004,355.004,360.004,099.44143,497
2024-09-244,305.004,440.004,305.004,440.004,174.66180,951
2024-09-234,360.004,370.004,295.004,305.004,047.73116,807
2024-09-204,225.004,360.004,225.004,360.004,099.44163,353
2024-09-194,200.004,265.004,160.004,190.003,939.60122,079
2024-09-134,340.004,340.004,220.004,225.003,972.5173,226
2024-09-124,070.004,260.004,060.004,260.004,005.41183,302
2024-09-114,020.004,100.004,000.004,025.003,784.46121,820
2024-09-104,060.004,135.004,015.004,020.003,779.7697,632
2024-09-093,980.004,110.003,965.004,070.003,826.7798,577
2024-09-064,160.004,215.004,045.004,050.003,807.96189,494
2024-09-054,200.004,385.004,195.004,205.003,953.70170,129
2024-09-044,365.004,365.004,170.004,185.003,934.90250,513
2024-09-034,340.004,405.004,330.004,395.004,132.35100,946
2024-09-024,235.004,405.004,235.004,350.004,090.04190,442
2024-08-304,220.004,260.004,210.004,235.003,981.9192,122
2024-08-294,220.004,265.004,165.004,215.003,963.1087,642
2024-08-284,300.004,335.004,235.004,250.003,996.0195,757
2024-08-274,300.004,340.004,255.004,290.004,033.6265,465
2024-08-264,370.004,405.004,300.004,300.004,043.0285,277
2024-08-234,335.004,410.004,335.004,360.004,099.4490,339
2024-08-224,425.004,485.004,385.004,420.004,155.8588,785
2024-08-214,445.004,505.004,415.004,425.004,160.5589,237
2024-08-204,330.004,475.004,330.004,450.004,184.06145,151
2024-08-194,400.004,500.004,305.004,315.004,057.13124,283
2024-08-164,470.004,500.004,400.004,400.004,137.05125,588
2024-08-144,450.004,485.004,370.004,445.004,179.36123,413
2024-08-134,370.004,425.004,315.004,395.004,132.35118,873
2024-08-124,260.004,430.004,260.004,390.004,127.65172,563
2024-08-094,265.004,355.004,255.004,280.004,024.22133,217
2024-08-084,230.004,310.004,025.004,230.003,977.21180,270
2024-08-074,135.004,300.004,135.004,240.003,986.61262,923
2024-08-063,995.004,240.003,995.004,155.003,906.69478,559
2024-08-054,460.004,520.003,935.003,995.003,756.25867,977
2024-08-024,690.004,735.004,530.004,530.004,259.28232,212
2024-08-014,575.004,785.004,570.004,760.004,475.53179,885
2024-07-314,565.004,580.004,460.004,550.004,278.08242,694
2024-07-304,655.004,745.004,585.004,590.004,315.69169,877
2024-07-294,620.004,725.004,620.004,695.004,414.42140,304
2024-07-264,625.004,810.004,570.004,635.004,358.00245,662
← NewerPage 9 of 21 · 1,223 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.