KGA CO., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,281.00 | 1,397.00 | 1,252.00 | 1,397.00 | 1,397.00 | 10,690 |
| 2026-10-20 | 1,370.00 | 1,380.00 | 1,274.00 | 1,281.00 | 1,281.00 | 12,333 |
| 2026-10-19 | 1,241.00 | 1,355.00 | 1,220.00 | 1,304.00 | 1,304.00 | 43,607 |
| 2026-10-16 | 1,215.00 | 1,259.00 | 1,185.00 | 1,247.00 | 1,247.00 | 10,026 |
| 2026-10-15 | 1,246.00 | 1,268.00 | 1,130.00 | 1,268.00 | 1,268.00 | 33,299 |
| 2026-10-14 | 1,171.00 | 1,246.00 | 1,171.00 | 1,246.00 | 1,246.00 | 12,815 |
| 2026-10-13 | 1,281.00 | 1,281.00 | 1,180.00 | 1,235.00 | 1,235.00 | 32,788 |
| 2026-10-12 | 1,389.00 | 1,389.00 | 1,263.00 | 1,315.00 | 1,315.00 | 38,629 |
| 2026-10-08 | 1,289.00 | 1,415.00 | 1,261.00 | 1,413.00 | 1,413.00 | 106,185 |
| 2026-10-07 | 1,290.00 | 1,299.00 | 1,273.00 | 1,291.00 | 1,291.00 | 15,483 |
| 2026-10-06 | 1,296.00 | 1,298.00 | 1,276.00 | 1,291.00 | 1,291.00 | 64,341 |
| 2026-10-02 | 1,235.00 | 1,289.00 | 1,226.00 | 1,289.00 | 1,289.00 | 67,128 |
| 2026-10-01 | 1,240.00 | 1,288.00 | 1,204.00 | 1,252.00 | 1,252.00 | 12,730 |
| 2026-09-30 | 1,270.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 10,092 |
| 2026-09-29 | 1,268.00 | 1,268.00 | 1,230.00 | 1,258.00 | 1,258.00 | 7,502 |
| 2026-09-28 | 1,269.00 | 1,278.00 | 1,189.00 | 1,268.00 | 1,268.00 | 19,010 |
| 2026-09-23 | 1,258.00 | 1,290.00 | 1,204.00 | 1,269.00 | 1,269.00 | 102,235 |
| 2026-09-22 | 1,265.00 | 1,286.00 | 1,237.00 | 1,274.00 | 1,274.00 | 33,494 |
| 2026-09-21 | 1,323.00 | 1,331.00 | 1,238.00 | 1,255.00 | 1,255.00 | 58,027 |
| 2026-09-18 | 1,328.00 | 1,354.00 | 1,290.00 | 1,334.00 | 1,334.00 | 9,804 |
| 2026-09-17 | 1,332.00 | 1,354.00 | 1,311.00 | 1,319.00 | 1,319.00 | 37,378 |
| 2026-09-16 | 1,309.00 | 1,363.00 | 1,232.00 | 1,355.00 | 1,355.00 | 53,707 |
| 2026-09-15 | 1,307.00 | 1,398.00 | 1,268.00 | 1,310.00 | 1,310.00 | 67,888 |
| 2026-09-14 | 1,252.00 | 1,370.00 | 1,225.00 | 1,370.00 | 1,370.00 | 39,142 |
| 2026-09-11 | 1,269.00 | 1,273.00 | 1,218.00 | 1,253.00 | 1,253.00 | 35,397 |
| 2026-09-10 | 1,250.00 | 1,271.00 | 1,226.00 | 1,269.00 | 1,269.00 | 17,054 |
| 2026-09-09 | 1,232.00 | 1,264.00 | 1,201.00 | 1,254.00 | 1,254.00 | 22,384 |
| 2026-09-08 | 1,299.00 | 1,300.00 | 1,200.00 | 1,232.00 | 1,232.00 | 20,404 |
| 2026-09-07 | 1,273.00 | 1,322.00 | 1,248.00 | 1,263.00 | 1,263.00 | 20,269 |
| 2026-09-04 | 1,284.00 | 1,332.00 | 1,240.00 | 1,273.00 | 1,273.00 | 98,797 |
| 2026-09-03 | 1,321.00 | 1,321.00 | 1,251.00 | 1,256.00 | 1,256.00 | 15,117 |
| 2026-09-02 | 1,334.00 | 1,351.00 | 1,251.00 | 1,323.00 | 1,323.00 | 20,051 |
| 2026-09-01 | 1,383.00 | 1,383.00 | 1,312.00 | 1,334.00 | 1,334.00 | 20,543 |
| 2026-08-31 | 1,353.00 | 1,392.00 | 1,312.00 | 1,392.00 | 1,392.00 | 29,240 |
| 2026-08-28 | 1,360.00 | 1,364.00 | 1,299.00 | 1,353.00 | 1,353.00 | 30,048 |
| 2026-08-27 | 1,330.00 | 1,386.00 | 1,211.00 | 1,360.00 | 1,360.00 | 74,991 |
| 2026-08-26 | 1,267.00 | 1,342.00 | 1,191.00 | 1,341.00 | 1,341.00 | 79,539 |
| 2026-08-25 | 1,313.00 | 1,313.00 | 1,182.00 | 1,267.00 | 1,267.00 | 53,188 |
| 2026-08-24 | 1,316.00 | 1,335.00 | 1,250.00 | 1,313.00 | 1,313.00 | 26,457 |
| 2026-08-21 | 1,399.00 | 1,399.00 | 1,273.00 | 1,316.00 | 1,316.00 | 33,218 |
| 2026-08-20 | 1,400.00 | 1,400.00 | 1,261.00 | 1,355.00 | 1,355.00 | 68,775 |
| 2026-08-19 | 1,382.00 | 1,475.00 | 1,340.00 | 1,363.00 | 1,363.00 | 38,086 |
| 2026-08-18 | 1,532.00 | 1,532.00 | 1,408.00 | 1,426.00 | 1,426.00 | 48,889 |
| 2026-08-14 | 1,512.00 | 1,605.00 | 1,478.00 | 1,488.00 | 1,488.00 | 82,113 |
| 2026-08-13 | 1,647.00 | 1,667.00 | 1,546.00 | 1,555.00 | 1,555.00 | 58,359 |
| 2026-08-12 | 1,690.00 | 1,700.00 | 1,617.00 | 1,647.00 | 1,647.00 | 37,576 |
| 2026-08-11 | 1,707.00 | 1,747.00 | 1,591.00 | 1,671.00 | 1,671.00 | 74,178 |
| 2026-08-10 | 1,744.00 | 1,849.00 | 1,638.00 | 1,757.00 | 1,757.00 | 78,285 |
| 2026-08-07 | 1,721.00 | 1,765.00 | 1,705.00 | 1,744.00 | 1,744.00 | 14,185 |
| 2026-08-06 | 1,709.00 | 1,790.00 | 1,560.00 | 1,758.00 | 1,758.00 | 61,947 |
| 2026-08-05 | 1,777.00 | 1,795.00 | 1,684.00 | 1,711.00 | 1,711.00 | 50,940 |
| 2026-08-04 | 1,722.00 | 1,870.00 | 1,687.00 | 1,777.00 | 1,777.00 | 33,450 |
| 2026-08-03 | 1,760.00 | 1,789.00 | 1,715.00 | 1,721.00 | 1,721.00 | 20,057 |
| 2026-07-31 | 1,760.00 | 1,770.00 | 1,648.00 | 1,760.00 | 1,760.00 | 58,876 |
| 2026-07-30 | 1,400.00 | 1,755.00 | 1,400.00 | 1,697.00 | 1,697.00 | 74,061 |
| 2026-07-29 | 1,618.00 | 1,715.00 | 1,535.00 | 1,541.00 | 1,541.00 | 53,765 |
| 2026-07-28 | 1,760.00 | 1,760.00 | 1,632.00 | 1,724.00 | 1,724.00 | 44,516 |
| 2026-07-27 | 1,725.00 | 1,948.00 | 1,714.00 | 1,739.00 | 1,739.00 | 111,854 |
| 2026-07-24 | 1,663.00 | 1,800.00 | 1,610.00 | 1,725.00 | 1,725.00 | 99,666 |
| 2026-07-23 | 1,459.00 | 1,700.00 | 1,406.00 | 1,664.00 | 1,664.00 | 139,922 |
Page 1 of 6 · 328 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.