KGA CO., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,390.00 | 1,550.00 | 1,328.00 | 1,459.00 | 1,459.00 | 136,078 |
| 2026-07-21 | 1,299.00 | 1,377.00 | 1,280.00 | 1,316.00 | 1,316.00 | 53,103 |
| 2026-07-20 | 1,400.00 | 1,430.00 | 1,305.00 | 1,339.00 | 1,339.00 | 32,997 |
| 2026-07-16 | 1,438.00 | 1,470.00 | 1,403.00 | 1,455.00 | 1,455.00 | 10,957 |
| 2026-07-15 | 1,338.00 | 1,450.00 | 1,311.00 | 1,438.00 | 1,438.00 | 26,784 |
| 2026-07-14 | 1,369.00 | 1,369.00 | 1,293.00 | 1,338.00 | 1,338.00 | 30,943 |
| 2026-07-13 | 1,399.00 | 1,454.00 | 1,321.00 | 1,369.00 | 1,369.00 | 39,954 |
| 2026-07-10 | 1,354.00 | 1,416.00 | 1,301.00 | 1,409.00 | 1,409.00 | 33,709 |
| 2026-07-09 | 1,346.00 | 1,370.00 | 1,289.00 | 1,369.00 | 1,369.00 | 26,500 |
| 2026-07-08 | 1,345.00 | 1,359.00 | 1,276.00 | 1,347.00 | 1,347.00 | 44,978 |
| 2026-07-07 | 1,460.00 | 1,500.00 | 1,300.00 | 1,315.00 | 1,315.00 | 73,786 |
| 2026-07-06 | 1,726.00 | 1,726.00 | 1,440.00 | 1,508.00 | 1,508.00 | 193,379 |
| 2026-07-03 | 1,341.00 | 1,715.00 | 1,341.00 | 1,715.00 | 1,715.00 | 319,609 |
| 2026-07-02 | 1,269.00 | 1,440.00 | 1,269.00 | 1,341.00 | 1,341.00 | 72,514 |
| 2026-07-01 | 1,400.00 | 1,400.00 | 1,250.00 | 1,274.00 | 1,274.00 | 58,690 |
| 2026-06-30 | 1,430.00 | 1,430.00 | 1,321.00 | 1,392.00 | 1,392.00 | 38,683 |
| 2026-06-29 | 1,303.00 | 1,430.00 | 1,288.00 | 1,376.00 | 1,376.00 | 32,171 |
| 2026-06-26 | 1,500.00 | 1,500.00 | 1,250.00 | 1,303.00 | 1,303.00 | 182,428 |
| 2026-06-25 | 1,628.00 | 1,696.00 | 1,420.00 | 1,500.00 | 1,500.00 | 94,326 |
| 2026-06-24 | 1,719.00 | 1,732.00 | 1,510.00 | 1,700.00 | 1,700.00 | 45,596 |
| 2026-06-23 | 1,760.00 | 1,760.00 | 1,617.00 | 1,669.00 | 1,669.00 | 203,926 |
| 2026-06-22 | 1,710.00 | 1,760.00 | 1,659.00 | 1,708.00 | 1,708.00 | 64,219 |
| 2026-06-19 | 1,715.00 | 1,740.00 | 1,629.00 | 1,691.00 | 1,691.00 | 45,327 |
| 2026-06-18 | 1,745.00 | 1,810.00 | 1,673.00 | 1,715.00 | 1,715.00 | 25,362 |
| 2026-06-17 | 1,747.00 | 1,788.00 | 1,630.00 | 1,745.00 | 1,745.00 | 45,117 |
| 2026-06-16 | 1,775.00 | 1,775.00 | 1,680.00 | 1,746.00 | 1,746.00 | 26,332 |
| 2026-06-15 | 1,900.00 | 1,930.00 | 1,709.00 | 1,754.00 | 1,754.00 | 78,391 |
| 2026-06-12 | 1,900.00 | 1,900.00 | 1,751.00 | 1,887.00 | 1,887.00 | 101,595 |
| 2026-06-11 | 1,675.00 | 1,924.00 | 1,591.00 | 1,761.00 | 1,761.00 | 123,475 |
| 2026-06-10 | 1,800.00 | 1,800.00 | 1,575.00 | 1,675.00 | 1,675.00 | 52,961 |
| 2026-06-09 | 1,733.00 | 1,890.00 | 1,643.00 | 1,690.00 | 1,690.00 | 111,884 |
| 2026-06-08 | 1,878.00 | 1,878.00 | 1,605.00 | 1,733.00 | 1,733.00 | 85,517 |
| 2026-06-05 | 1,662.00 | 2,000.00 | 1,662.00 | 1,879.00 | 1,879.00 | 276,415 |
| 2026-06-04 | 1,483.00 | 1,768.00 | 1,451.00 | 1,661.00 | 1,661.00 | 105,123 |
| 2026-06-02 | 1,550.00 | 1,596.00 | 1,355.00 | 1,485.00 | 1,485.00 | 169,726 |
| 2026-06-01 | 1,690.00 | 1,690.00 | 1,513.00 | 1,550.00 | 1,550.00 | 110,303 |
| 2026-05-29 | 1,871.00 | 2,150.00 | 1,468.00 | 1,627.00 | 1,627.00 | 536,746 |
| 2026-05-28 | 2,310.00 | 2,310.00 | 1,850.00 | 2,055.00 | 2,055.00 | 255,386 |
| 2026-05-27 | 2,425.00 | 2,425.00 | 2,160.00 | 2,195.00 | 2,195.00 | 161,629 |
| 2026-05-26 | 2,600.00 | 2,600.00 | 2,310.00 | 2,325.00 | 2,325.00 | 75,306 |
| 2026-05-22 | 2,580.00 | 2,580.00 | 2,460.00 | 2,490.00 | 2,490.00 | 50,857 |
| 2026-05-21 | 2,460.00 | 2,595.00 | 2,450.00 | 2,490.00 | 2,490.00 | 36,168 |
| 2026-05-20 | 2,395.00 | 2,595.00 | 2,175.00 | 2,450.00 | 2,450.00 | 83,733 |
| 2026-05-19 | 2,440.00 | 2,520.00 | 2,270.00 | 2,395.00 | 2,395.00 | 38,410 |
| 2026-05-18 | 2,600.00 | 2,600.00 | 2,385.00 | 2,435.00 | 2,435.00 | 62,656 |
| 2026-05-15 | 2,670.00 | 2,675.00 | 2,405.00 | 2,580.00 | 2,580.00 | 102,069 |
| 2026-05-14 | 2,705.00 | 2,750.00 | 2,510.00 | 2,670.00 | 2,670.00 | 100,402 |
| 2026-05-13 | 2,875.00 | 2,875.00 | 2,705.00 | 2,730.00 | 2,730.00 | 39,600 |
| 2026-05-12 | 2,860.00 | 2,910.00 | 2,685.00 | 2,700.00 | 2,700.00 | 79,817 |
| 2026-05-11 | 2,960.00 | 2,970.00 | 2,860.00 | 2,880.00 | 2,880.00 | 80,599 |
| 2026-05-08 | 2,945.00 | 3,025.00 | 2,900.00 | 2,960.00 | 2,960.00 | 47,495 |
| 2026-05-07 | 3,070.00 | 3,070.00 | 2,820.00 | 2,945.00 | 2,945.00 | 65,083 |
| 2026-05-06 | 3,060.00 | 3,085.00 | 3,000.00 | 3,070.00 | 3,070.00 | 111,683 |
| 2026-05-04 | 3,030.00 | 3,125.00 | 3,030.00 | 3,060.00 | 3,060.00 | 57,816 |
| 2026-04-30 | 3,120.00 | 3,150.00 | 3,010.00 | 3,025.00 | 3,025.00 | 55,715 |
| 2026-04-29 | 3,090.00 | 3,165.00 | 3,090.00 | 3,115.00 | 3,115.00 | 42,175 |
| 2026-04-28 | 3,150.00 | 3,200.00 | 3,090.00 | 3,090.00 | 3,090.00 | 83,510 |
| 2026-04-27 | 3,110.00 | 3,200.00 | 3,100.00 | 3,150.00 | 3,150.00 | 91,730 |
| 2026-04-24 | 3,030.00 | 3,110.00 | 3,005.00 | 3,100.00 | 3,100.00 | 37,781 |
| 2026-04-23 | 3,150.00 | 3,150.00 | 2,970.00 | 3,030.00 | 3,030.00 | 55,298 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.