Kg Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,900.00 | 4,040.00 | 3,895.00 | 4,040.00 | 4,040.00 | 74,646 |
| 2026-10-16 | 3,850.00 | 3,995.00 | 3,850.00 | 3,925.00 | 3,925.00 | 91,100 |
| 2026-10-15 | 3,915.00 | 3,990.00 | 3,800.00 | 3,845.00 | 3,845.00 | 291,315 |
| 2026-10-14 | 4,030.00 | 4,110.00 | 3,980.00 | 3,995.00 | 3,995.00 | 89,824 |
| 2026-10-13 | 3,960.00 | 4,035.00 | 3,890.00 | 4,025.00 | 4,025.00 | 162,329 |
| 2026-10-12 | 4,150.00 | 4,185.00 | 4,010.00 | 4,010.00 | 4,010.00 | 209,566 |
| 2026-10-08 | 4,200.00 | 4,215.00 | 4,130.00 | 4,150.00 | 4,150.00 | 149,437 |
| 2026-10-07 | 4,220.00 | 4,270.00 | 4,195.00 | 4,220.00 | 4,220.00 | 116,108 |
| 2026-10-06 | 4,235.00 | 4,285.00 | 4,200.00 | 4,220.00 | 4,220.00 | 84,141 |
| 2026-10-02 | 4,220.00 | 4,250.00 | 4,190.00 | 4,220.00 | 4,220.00 | 56,717 |
| 2026-10-01 | 4,250.00 | 4,320.00 | 4,140.00 | 4,240.00 | 4,240.00 | 82,976 |
| 2026-09-30 | 4,220.00 | 4,270.00 | 4,180.00 | 4,230.00 | 4,230.00 | 113,740 |
| 2026-09-29 | 4,280.00 | 4,310.00 | 4,150.00 | 4,210.00 | 4,210.00 | 162,613 |
| 2026-09-28 | 4,210.00 | 4,310.00 | 4,160.00 | 4,270.00 | 4,270.00 | 80,417 |
| 2026-09-23 | 4,250.00 | 4,260.00 | 4,165.00 | 4,215.00 | 4,215.00 | 111,843 |
| 2026-09-22 | 4,290.00 | 4,300.00 | 4,205.00 | 4,225.00 | 4,225.00 | 83,887 |
| 2026-09-21 | 4,400.00 | 4,400.00 | 4,255.00 | 4,255.00 | 4,255.00 | 142,056 |
| 2026-09-18 | 4,450.00 | 4,470.00 | 4,355.00 | 4,395.00 | 4,395.00 | 116,758 |
| 2026-09-17 | 4,385.00 | 4,420.00 | 4,350.00 | 4,405.00 | 4,405.00 | 43,627 |
| 2026-09-16 | 4,425.00 | 4,450.00 | 4,330.00 | 4,355.00 | 4,355.00 | 90,699 |
| 2026-09-15 | 4,395.00 | 4,480.00 | 4,330.00 | 4,375.00 | 4,375.00 | 63,395 |
| 2026-09-14 | 4,495.00 | 4,500.00 | 4,395.00 | 4,400.00 | 4,400.00 | 101,529 |
| 2026-09-11 | 4,505.00 | 4,515.00 | 4,450.00 | 4,490.00 | 4,490.00 | 61,417 |
| 2026-09-10 | 4,490.00 | 4,520.00 | 4,445.00 | 4,505.00 | 4,505.00 | 176,816 |
| 2026-09-09 | 4,475.00 | 4,505.00 | 4,440.00 | 4,485.00 | 4,485.00 | 98,012 |
| 2026-09-08 | 4,555.00 | 4,555.00 | 4,470.00 | 4,475.00 | 4,475.00 | 79,504 |
| 2026-09-07 | 4,525.00 | 4,545.00 | 4,430.00 | 4,515.00 | 4,515.00 | 82,413 |
| 2026-09-04 | 4,455.00 | 4,555.00 | 4,455.00 | 4,520.00 | 4,520.00 | 115,578 |
| 2026-09-03 | 4,425.00 | 4,535.00 | 4,395.00 | 4,455.00 | 4,455.00 | 102,153 |
| 2026-09-02 | 4,450.00 | 4,500.00 | 4,400.00 | 4,420.00 | 4,420.00 | 75,012 |
| 2026-09-01 | 4,445.00 | 4,520.00 | 4,440.00 | 4,490.00 | 4,490.00 | 104,206 |
| 2026-08-31 | 4,505.00 | 4,505.00 | 4,360.00 | 4,475.00 | 4,475.00 | 79,154 |
| 2026-08-28 | 4,385.00 | 4,510.00 | 4,370.00 | 4,505.00 | 4,505.00 | 106,983 |
| 2026-08-27 | 4,435.00 | 4,485.00 | 4,375.00 | 4,400.00 | 4,400.00 | 99,792 |
| 2026-08-26 | 4,420.00 | 4,450.00 | 4,340.00 | 4,435.00 | 4,435.00 | 99,460 |
| 2026-08-25 | 4,275.00 | 4,420.00 | 4,235.00 | 4,420.00 | 4,420.00 | 56,497 |
| 2026-08-24 | 4,230.00 | 4,330.00 | 4,185.00 | 4,310.00 | 4,310.00 | 80,420 |
| 2026-08-21 | 4,255.00 | 4,335.00 | 4,165.00 | 4,215.00 | 4,215.00 | 161,675 |
| 2026-08-20 | 4,370.00 | 4,435.00 | 4,320.00 | 4,335.00 | 4,335.00 | 80,566 |
| 2026-08-19 | 4,360.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,335.00 | 130,316 |
| 2026-08-18 | 4,570.00 | 4,650.00 | 4,365.00 | 4,415.00 | 4,415.00 | 220,410 |
| 2026-08-14 | 4,515.00 | 4,575.00 | 4,490.00 | 4,530.00 | 4,530.00 | 138,862 |
| 2026-08-13 | 4,640.00 | 4,685.00 | 4,495.00 | 4,510.00 | 4,510.00 | 288,631 |
| 2026-08-12 | 4,475.00 | 4,920.00 | 4,435.00 | 4,640.00 | 4,640.00 | 1,104,147 |
| 2026-08-11 | 4,480.00 | 4,555.00 | 4,435.00 | 4,490.00 | 4,490.00 | 161,064 |
| 2026-08-10 | 4,760.00 | 4,785.00 | 4,415.00 | 4,475.00 | 4,475.00 | 399,566 |
| 2026-08-07 | 4,395.00 | 4,805.00 | 4,390.00 | 4,805.00 | 4,805.00 | 841,308 |
| 2026-08-06 | 4,240.00 | 4,385.00 | 4,225.00 | 4,380.00 | 4,380.00 | 262,602 |
| 2026-08-05 | 4,200.00 | 4,300.00 | 4,190.00 | 4,245.00 | 4,245.00 | 111,734 |
| 2026-08-04 | 4,050.00 | 4,215.00 | 4,050.00 | 4,170.00 | 4,170.00 | 137,267 |
| 2026-08-03 | 4,020.00 | 4,190.00 | 4,015.00 | 4,050.00 | 4,050.00 | 119,354 |
| 2026-07-31 | 4,020.00 | 4,150.00 | 3,980.00 | 4,080.00 | 4,080.00 | 184,061 |
| 2026-07-30 | 3,705.00 | 4,035.00 | 3,705.00 | 3,970.00 | 3,970.00 | 296,350 |
| 2026-07-29 | 3,995.00 | 4,075.00 | 3,570.00 | 3,825.00 | 3,825.00 | 633,597 |
| 2026-07-28 | 4,075.00 | 4,095.00 | 3,925.00 | 3,995.00 | 3,995.00 | 252,588 |
| 2026-07-27 | 4,115.00 | 4,200.00 | 4,100.00 | 4,130.00 | 4,130.00 | 94,443 |
| 2026-07-24 | 4,185.00 | 4,250.00 | 4,100.00 | 4,100.00 | 4,100.00 | 139,770 |
| 2026-07-23 | 4,090.00 | 4,215.00 | 4,065.00 | 4,215.00 | 4,215.00 | 173,464 |
| 2026-07-22 | 4,025.00 | 4,145.00 | 4,020.00 | 4,030.00 | 4,030.00 | 103,297 |
| 2026-07-21 | 3,995.00 | 4,050.00 | 3,930.00 | 4,015.00 | 4,015.00 | 137,088 |
Page 1 of 5 · 244 trading daysOlder →
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.