KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,000.00 | 6,050.00 | 5,890.00 | 6,030.00 | 6,030.00 | 192,447 |
| 2024-04-25 | 6,020.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 264,489 |
| 2024-04-24 | 6,090.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | 318,225 |
| 2024-04-23 | 5,910.00 | 6,220.00 | 5,860.00 | 6,090.00 | 6,090.00 | 989,368 |
| 2024-04-22 | 5,630.00 | 6,050.00 | 5,610.00 | 5,850.00 | 5,850.00 | 468,510 |
| 2024-04-19 | 5,770.00 | 5,830.00 | 5,580.00 | 5,620.00 | 5,620.00 | 497,890 |
| 2024-04-18 | 5,780.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | 215,717 |
| 2024-04-17 | 5,930.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,770.00 | 224,720 |
| 2024-04-16 | 5,890.00 | 5,950.00 | 5,770.00 | 5,780.00 | 5,780.00 | 314,371 |
| 2024-04-15 | 5,800.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 376,683 |
| 2024-04-12 | 5,950.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 305,732 |
| 2024-04-11 | 6,030.00 | 6,080.00 | 5,930.00 | 6,000.00 | 6,000.00 | 328,285 |
| 2024-04-09 | 5,850.00 | 6,130.00 | 5,810.00 | 6,030.00 | 6,030.00 | 575,964 |
| 2024-04-08 | 5,890.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 442,861 |
| 2024-04-05 | 5,760.00 | 6,000.00 | 5,690.00 | 5,910.00 | 5,910.00 | 539,113 |
| 2024-04-04 | 6,090.00 | 6,160.00 | 5,840.00 | 5,890.00 | 5,890.00 | 705,652 |
| 2024-04-03 | 6,200.00 | 6,210.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1,151,071 |
| 2024-04-02 | 6,390.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | 604,031 |
| 2024-04-01 | 6,450.00 | 6,510.00 | 6,170.00 | 6,380.00 | 6,380.00 | 1,283,026 |
| 2024-03-29 | 6,610.00 | 6,640.00 | 6,380.00 | 6,470.00 | 6,470.00 | 987,724 |
| 2024-03-28 | 6,900.00 | 6,900.00 | 6,480.00 | 6,610.00 | 6,610.00 | 3,276,597 |
| 2024-03-27 | 7,110.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,210.00 | 267,723 |
| 2024-03-26 | 7,390.00 | 7,390.00 | 7,180.00 | 7,200.00 | 7,200.00 | 453,189 |
| 2024-03-25 | 7,230.00 | 7,410.00 | 7,140.00 | 7,310.00 | 7,310.00 | 641,149 |
| 2024-03-22 | 7,190.00 | 7,230.00 | 7,050.00 | 7,170.00 | 7,170.00 | 478,430 |
| 2024-03-21 | 7,120.00 | 7,230.00 | 7,030.00 | 7,180.00 | 7,180.00 | 829,843 |
| 2024-03-20 | 7,000.00 | 7,410.00 | 6,850.00 | 7,110.00 | 7,110.00 | 2,477,802 |
| 2024-03-19 | 7,760.00 | 7,770.00 | 6,130.00 | 6,950.00 | 6,950.00 | 14,621,282 |
| 2024-03-18 | 7,870.00 | 7,890.00 | 7,710.00 | 7,730.00 | 7,730.00 | 597,717 |
| 2024-03-17 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 23 |
| 2024-03-15 | 7,890.00 | 7,910.00 | 7,750.00 | 7,840.00 | 7,840.00 | 484,836 |
| 2024-03-14 | 7,960.00 | 7,970.00 | 7,860.00 | 7,890.00 | 7,890.00 | 627,485 |
| 2024-03-13 | 8,130.00 | 8,210.00 | 7,870.00 | 7,920.00 | 7,920.00 | 763,102 |
| 2024-03-12 | 8,080.00 | 8,080.00 | 7,980.00 | 8,040.00 | 8,040.00 | 283,011 |
| 2024-03-11 | 8,100.00 | 8,170.00 | 8,010.00 | 8,030.00 | 8,030.00 | 227,102 |
| 2024-03-10 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2024-03-08 | 8,130.00 | 8,220.00 | 8,050.00 | 8,100.00 | 8,100.00 | 332,974 |
| 2024-03-07 | 8,230.00 | 8,230.00 | 8,010.00 | 8,010.00 | 8,010.00 | 218,162 |
| 2024-03-06 | 8,000.00 | 8,200.00 | 7,950.00 | 8,150.00 | 8,150.00 | 324,474 |
| 2024-03-05 | 8,110.00 | 8,120.00 | 7,910.00 | 7,980.00 | 7,980.00 | 430,125 |
| 2024-03-04 | 8,270.00 | 8,280.00 | 8,110.00 | 8,110.00 | 8,110.00 | 379,042 |
| 2024-02-29 | 7,990.00 | 8,240.00 | 7,910.00 | 8,240.00 | 8,240.00 | 482,904 |
| 2024-02-28 | 7,970.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 205,847 |
| 2024-02-27 | 7,980.00 | 8,020.00 | 7,850.00 | 7,880.00 | 7,880.00 | 200,317 |
| 2024-02-26 | 7,940.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,950.00 | 212,504 |
| 2024-02-25 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0 |
| 2024-02-23 | 8,100.00 | 8,100.00 | 7,930.00 | 7,930.00 | 7,930.00 | 222,367 |
| 2024-02-22 | 8,110.00 | 8,200.00 | 8,010.00 | 8,010.00 | 8,010.00 | 208,427 |
| 2024-02-21 | 8,130.00 | 8,140.00 | 7,980.00 | 8,020.00 | 8,020.00 | 247,679 |
| 2024-02-20 | 8,190.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,060.00 | 267,602 |
| 2024-02-19 | 8,230.00 | 8,400.00 | 8,180.00 | 8,190.00 | 8,190.00 | 301,494 |
| 2024-02-18 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 0 |
| 2024-02-16 | 8,120.00 | 8,240.00 | 8,110.00 | 8,230.00 | 8,230.00 | 267,458 |
| 2024-02-15 | 8,230.00 | 8,260.00 | 8,040.00 | 8,040.00 | 8,040.00 | 250,806 |
| 2024-02-14 | 8,200.00 | 8,280.00 | 8,150.00 | 8,160.00 | 8,160.00 | 269,018 |
| 2024-02-13 | 8,300.00 | 8,370.00 | 8,180.00 | 8,290.00 | 8,290.00 | 320,717 |
| 2024-02-08 | 8,260.00 | 8,360.00 | 8,240.00 | 8,250.00 | 8,250.00 | 301,382 |
| 2024-02-07 | 8,280.00 | 8,400.00 | 8,200.00 | 8,220.00 | 8,220.00 | 321,639 |
| 2024-02-06 | 8,230.00 | 8,310.00 | 7,960.00 | 8,230.00 | 8,230.00 | 414,218 |
| 2024-02-05 | 8,100.00 | 8,280.00 | 7,960.00 | 8,200.00 | 8,200.00 | 479,255 |
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.