KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,010.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 522,660 |
| 2024-07-23 | 6,120.00 | 6,340.00 | 6,050.00 | 6,080.00 | 6,080.00 | 1,001,415 |
| 2024-07-22 | 6,060.00 | 6,300.00 | 5,820.00 | 6,180.00 | 6,180.00 | 1,528,745 |
| 2024-07-19 | 6,470.00 | 6,470.00 | 5,970.00 | 6,060.00 | 6,060.00 | 1,565,110 |
| 2024-07-18 | 6,010.00 | 6,300.00 | 5,800.00 | 6,250.00 | 6,250.00 | 2,471,508 |
| 2024-07-17 | 5,580.00 | 6,250.00 | 5,580.00 | 5,990.00 | 5,990.00 | 4,074,853 |
| 2024-07-16 | 5,420.00 | 6,160.00 | 5,370.00 | 5,590.00 | 5,590.00 | 3,709,032 |
| 2024-07-15 | 5,350.00 | 5,470.00 | 5,290.00 | 5,400.00 | 5,400.00 | 241,427 |
| 2024-07-12 | 5,300.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,350.00 | 209,914 |
| 2024-07-11 | 5,380.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | 241,214 |
| 2024-07-10 | 5,430.00 | 5,450.00 | 5,360.00 | 5,380.00 | 5,380.00 | 174,269 |
| 2024-07-09 | 5,400.00 | 5,520.00 | 5,390.00 | 5,450.00 | 5,450.00 | 358,559 |
| 2024-07-08 | 5,290.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,350.00 | 200,916 |
| 2024-07-05 | 5,320.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | 289,587 |
| 2024-07-04 | 5,110.00 | 5,320.00 | 5,100.00 | 5,310.00 | 5,310.00 | 410,152 |
| 2024-07-03 | 5,080.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,100.00 | 175,161 |
| 2024-07-02 | 5,150.00 | 5,220.00 | 5,070.00 | 5,080.00 | 5,080.00 | 156,514 |
| 2024-07-01 | 5,120.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 177,945 |
| 2024-06-28 | 5,060.00 | 5,200.00 | 5,040.00 | 5,140.00 | 5,140.00 | 210,613 |
| 2024-06-27 | 5,100.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 348,915 |
| 2024-06-26 | 5,150.00 | 5,240.00 | 5,130.00 | 5,130.00 | 5,130.00 | 183,010 |
| 2024-06-25 | 5,220.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,180.00 | 210,507 |
| 2024-06-24 | 5,250.00 | 5,300.00 | 5,170.00 | 5,170.00 | 5,170.00 | 221,741 |
| 2024-06-21 | 5,300.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,250.00 | 267,495 |
| 2024-06-20 | 5,310.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,310.00 | 174,614 |
| 2024-06-19 | 5,420.00 | 5,420.00 | 5,340.00 | 5,340.00 | 5,340.00 | 179,062 |
| 2024-06-18 | 5,500.00 | 5,550.00 | 5,350.00 | 5,370.00 | 5,370.00 | 297,335 |
| 2024-06-17 | 5,560.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | 221,310 |
| 2024-06-14 | 5,690.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,560.00 | 274,700 |
| 2024-06-13 | 5,470.00 | 5,740.00 | 5,470.00 | 5,740.00 | 5,740.00 | 826,039 |
| 2024-06-12 | 5,470.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,500.00 | 174,583 |
| 2024-06-11 | 5,450.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 172,560 |
| 2024-06-10 | 5,420.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,450.00 | 201,967 |
| 2024-06-07 | 5,430.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 221,591 |
| 2024-06-05 | 5,390.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,430.00 | 204,822 |
| 2024-06-04 | 5,360.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,390.00 | 157,255 |
| 2024-06-03 | 5,400.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 176,644 |
| 2024-05-31 | 5,320.00 | 5,450.00 | 5,290.00 | 5,400.00 | 5,400.00 | 300,679 |
| 2024-05-30 | 5,400.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,310.00 | 454,535 |
| 2024-05-29 | 5,520.00 | 5,550.00 | 5,370.00 | 5,420.00 | 5,420.00 | 626,361 |
| 2024-05-28 | 5,570.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | 239,111 |
| 2024-05-27 | 5,690.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,600.00 | 269,874 |
| 2024-05-24 | 5,640.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,580.00 | 334,361 |
| 2024-05-23 | 5,680.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 210,449 |
| 2024-05-22 | 5,700.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | 200,815 |
| 2024-05-21 | 5,750.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | 315,746 |
| 2024-05-20 | 5,880.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | 203,907 |
| 2024-05-17 | 5,870.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | 159,601 |
| 2024-05-16 | 5,880.00 | 5,990.00 | 5,870.00 | 5,900.00 | 5,900.00 | 223,694 |
| 2024-05-14 | 5,850.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | 179,394 |
| 2024-05-13 | 5,970.00 | 5,990.00 | 5,840.00 | 5,840.00 | 5,840.00 | 254,569 |
| 2024-05-10 | 6,020.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 163,673 |
| 2024-05-09 | 6,080.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,950.00 | 278,767 |
| 2024-05-08 | 6,090.00 | 6,090.00 | 6,020.00 | 6,030.00 | 6,030.00 | 165,112 |
| 2024-05-07 | 6,140.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | 213,635 |
| 2024-05-03 | 6,100.00 | 6,120.00 | 6,020.00 | 6,040.00 | 6,040.00 | 209,297 |
| 2024-05-02 | 6,150.00 | 6,170.00 | 6,070.00 | 6,090.00 | 6,090.00 | 186,300 |
| 2024-04-30 | 6,180.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 234,567 |
| 2024-04-29 | 6,100.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 295,640 |
| 2024-04-26 | 6,000.00 | 6,050.00 | 5,890.00 | 6,030.00 | 6,030.00 | 192,447 |
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.