See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 455180.KQ stock page

KGA CO., LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-233,770.003,770.003,470.003,475.003,475.00404,277
2026-01-223,810.004,365.003,595.003,720.003,720.001,898,412
2026-01-213,435.003,875.003,380.003,765.003,765.00678,367
2026-01-203,650.003,775.003,470.003,550.003,550.00570,040
2026-01-193,110.004,000.003,090.003,480.003,480.002,625,454
2026-01-163,155.003,205.003,060.003,080.003,080.00214,157
2026-01-152,935.003,400.002,935.003,155.003,155.00782,126
2026-01-142,990.003,070.002,950.002,960.002,960.0099,262
2026-01-133,010.003,115.002,940.003,020.003,020.00166,360
2026-01-123,010.003,235.002,950.003,010.003,010.00208,752
2026-01-093,010.003,110.002,950.003,010.003,010.0062,938
2026-01-083,205.003,245.002,990.002,995.002,995.00167,359
2026-01-073,140.003,340.002,985.003,245.003,245.00248,772
2026-01-063,260.003,290.003,080.003,140.003,140.00154,795
2026-01-053,400.003,465.003,205.003,330.003,330.00100,026
2026-01-023,185.003,285.003,170.003,205.003,205.0047,736
2025-12-303,295.003,325.003,180.003,180.003,180.0075,990
2025-12-293,225.003,320.003,210.003,295.003,295.0079,695
2025-12-263,315.003,365.003,190.003,225.003,225.0090,532
2025-12-243,355.003,365.003,150.003,315.003,315.00121,814
2025-12-233,575.003,590.003,345.003,355.003,355.00181,624
2025-12-223,740.003,900.003,625.003,625.003,625.0094,383
2025-12-193,540.003,850.003,490.003,740.003,740.00215,748
2025-12-183,710.003,710.003,425.003,485.003,485.00204,723
2025-12-173,985.004,020.003,600.003,715.003,715.00386,178
2025-12-164,280.004,280.004,025.004,025.004,025.0099,297
2025-12-154,375.004,375.004,220.004,250.004,250.0052,134
2025-12-124,365.004,410.004,270.004,375.004,375.0061,689
2025-12-114,400.004,410.004,320.004,320.004,320.0059,899
2025-12-104,480.004,480.004,270.004,400.004,400.0063,349
2025-12-094,330.004,395.004,290.004,295.004,295.0060,648
2025-12-084,395.004,445.004,350.004,375.004,375.0087,307
2025-12-054,515.004,515.004,410.004,425.004,425.0083,523
2025-12-044,535.004,885.004,465.004,510.004,510.00305,049
2025-12-034,590.004,610.004,460.004,575.004,575.0068,356
2025-12-024,385.004,770.004,385.004,500.004,500.00296,628
2025-12-014,375.004,445.004,250.004,385.004,385.00184,180
2025-11-284,195.004,690.004,135.004,370.004,370.00625,111
2025-11-274,100.004,285.004,015.004,195.004,195.00121,840
2025-11-263,995.004,365.003,855.004,010.004,010.00620,357
2025-11-253,855.004,020.003,750.004,000.004,000.00101,373
2025-11-244,070.004,070.003,845.003,855.003,855.0040,986
2025-11-214,140.004,140.003,930.003,930.003,930.0092,677
2025-11-204,195.004,265.004,090.004,090.004,090.0098,944
2025-11-193,870.004,670.003,805.004,195.004,195.00814,839
2025-11-183,800.003,990.003,800.003,870.003,870.00154,659
2025-11-174,380.004,560.003,750.003,870.003,870.00869,898
2025-11-145,050.005,130.004,820.004,850.004,850.00216,724
2025-11-135,100.005,630.005,000.005,130.005,130.00872,218
2025-11-125,100.005,360.004,995.005,120.005,120.00257,678
2025-11-115,210.005,320.005,070.005,100.005,100.0074,935
2025-11-105,110.005,210.005,060.005,210.005,210.0046,970
2025-11-075,090.005,200.005,000.005,160.005,160.0085,994
2025-11-065,230.005,520.005,130.005,150.005,150.00275,294
2025-11-055,320.005,340.005,030.005,220.005,220.00257,367
2025-11-045,570.005,630.005,350.005,420.005,420.00146,820
2025-11-035,410.005,600.005,410.005,540.005,540.00182,670
2025-10-315,330.005,610.005,210.005,410.005,410.00197,118
2025-10-305,420.005,560.005,300.005,320.005,320.00216,143
2025-10-295,560.005,610.005,420.005,420.005,420.00227,502
← NewerPage 4 of 6 · 329 trading daysOlder →

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.