KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 7,850.00 | 8,120.00 | 7,800.00 | 8,080.00 | 8,080.00 | 507,744 |
| 2024-02-01 | 7,610.00 | 7,900.00 | 7,610.00 | 7,840.00 | 7,840.00 | 264,446 |
| 2024-01-31 | 7,760.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,710.00 | 155,117 |
| 2024-01-30 | 7,770.00 | 7,900.00 | 7,740.00 | 7,770.00 | 7,770.00 | 193,796 |
| 2024-01-29 | 7,870.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,770.00 | 223,476 |
| 2024-01-26 | 7,940.00 | 7,980.00 | 7,810.00 | 7,870.00 | 7,870.00 | 198,944 |
| 2024-01-25 | 7,930.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 165,316 |
| 2024-01-24 | 7,740.00 | 7,970.00 | 7,660.00 | 7,900.00 | 7,900.00 | 247,191 |
| 2024-01-23 | 7,660.00 | 7,750.00 | 7,640.00 | 7,740.00 | 7,740.00 | 176,302 |
| 2024-01-22 | 7,860.00 | 7,880.00 | 7,640.00 | 7,700.00 | 7,700.00 | 231,901 |
| 2024-01-19 | 7,690.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,780.00 | 228,573 |
| 2024-01-18 | 7,790.00 | 7,860.00 | 7,600.00 | 7,670.00 | 7,670.00 | 241,467 |
| 2024-01-17 | 7,950.00 | 7,950.00 | 7,690.00 | 7,730.00 | 7,730.00 | 364,535 |
| 2024-01-16 | 7,820.00 | 7,990.00 | 7,800.00 | 7,840.00 | 7,840.00 | 277,460 |
| 2024-01-15 | 8,020.00 | 8,100.00 | 7,880.00 | 7,890.00 | 7,890.00 | 330,428 |
| 2024-01-12 | 8,100.00 | 8,160.00 | 7,990.00 | 8,030.00 | 8,030.00 | 277,479 |
| 2024-01-11 | 8,180.00 | 8,220.00 | 8,100.00 | 8,100.00 | 8,100.00 | 363,390 |
| 2024-01-10 | 8,250.00 | 8,270.00 | 8,140.00 | 8,180.00 | 8,180.00 | 261,343 |
| 2024-01-09 | 8,300.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | 244,893 |
| 2024-01-08 | 8,150.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 369,281 |
| 2024-01-05 | 8,150.00 | 8,210.00 | 8,030.00 | 8,150.00 | 8,150.00 | 326,315 |
| 2024-01-04 | 8,350.00 | 8,350.00 | 8,100.00 | 8,150.00 | 8,150.00 | 739,305 |
| 2024-01-03 | 8,700.00 | 8,730.00 | 8,460.00 | 8,490.00 | 8,490.00 | 523,936 |
| 2024-01-02 | 8,680.00 | 8,880.00 | 8,600.00 | 8,740.00 | 8,740.00 | 458,290 |
| 2023-12-28 | 8,600.00 | 8,800.00 | 8,520.00 | 8,680.00 | 8,680.00 | 663,265 |
| 2023-12-27 | 8,510.00 | 8,600.00 | 8,390.00 | 8,550.00 | 8,550.00 | 402,566 |
| 2023-12-26 | 8,550.00 | 8,640.00 | 8,460.00 | 8,500.00 | 8,500.00 | 462,527 |
| 2023-12-25 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0 |
| 2023-12-22 | 8,670.00 | 8,700.00 | 8,450.00 | 8,460.00 | 8,460.00 | 492,702 |
| 2023-12-21 | 8,740.00 | 8,790.00 | 8,560.00 | 8,580.00 | 8,580.00 | 652,001 |
| 2023-12-20 | 8,720.00 | 8,820.00 | 8,570.00 | 8,770.00 | 8,770.00 | 545,910 |
| 2023-12-19 | 8,790.00 | 8,860.00 | 8,650.00 | 8,760.00 | 8,760.00 | 680,523 |
| 2023-12-18 | 8,620.00 | 8,870.00 | 8,550.00 | 8,790.00 | 8,790.00 | 1,385,298 |
| 2023-12-15 | 8,550.00 | 8,640.00 | 8,410.00 | 8,520.00 | 8,520.00 | 637,177 |
| 2023-12-14 | 8,350.00 | 8,690.00 | 8,230.00 | 8,550.00 | 8,550.00 | 2,479,664 |
| 2023-12-13 | 8,460.00 | 8,470.00 | 8,200.00 | 8,390.00 | 8,390.00 | 465,987 |
| 2023-12-12 | 8,490.00 | 8,570.00 | 8,320.00 | 8,460.00 | 8,460.00 | 533,179 |
| 2023-12-11 | 8,400.00 | 8,570.00 | 8,330.00 | 8,420.00 | 8,420.00 | 707,694 |
| 2023-12-08 | 8,220.00 | 8,470.00 | 8,070.00 | 8,360.00 | 8,360.00 | 615,253 |
| 2023-12-07 | 7,790.00 | 8,320.00 | 7,770.00 | 8,210.00 | 8,210.00 | 766,224 |
| 2023-12-06 | 7,900.00 | 8,020.00 | 7,760.00 | 7,790.00 | 7,790.00 | 313,062 |
| 2023-12-05 | 7,990.00 | 8,140.00 | 7,880.00 | 7,900.00 | 7,900.00 | 344,685 |
| 2023-12-04 | 7,790.00 | 8,000.00 | 7,700.00 | 7,990.00 | 7,990.00 | 386,596 |
| 2023-12-03 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2023-12-01 | 8,130.00 | 8,130.00 | 7,880.00 | 7,890.00 | 7,890.00 | 376,404 |
| 2023-11-30 | 8,090.00 | 8,150.00 | 8,000.00 | 8,130.00 | 8,130.00 | 388,751 |
| 2023-11-29 | 8,170.00 | 8,240.00 | 8,020.00 | 8,070.00 | 8,070.00 | 336,634 |
| 2023-11-28 | 8,360.00 | 8,510.00 | 8,060.00 | 8,150.00 | 8,150.00 | 515,864 |
| 2023-11-27 | 8,540.00 | 8,600.00 | 8,250.00 | 8,250.00 | 8,250.00 | 648,246 |
| 2023-11-24 | 7,920.00 | 8,480.00 | 7,850.00 | 8,380.00 | 8,380.00 | 1,255,453 |
| 2023-11-23 | 7,860.00 | 7,880.00 | 7,760.00 | 7,850.00 | 7,850.00 | 167,032 |
| 2023-11-22 | 7,880.00 | 7,880.00 | 7,740.00 | 7,840.00 | 7,840.00 | 166,476 |
| 2023-11-21 | 7,890.00 | 7,950.00 | 7,820.00 | 7,900.00 | 7,900.00 | 176,624 |
| 2023-11-20 | 7,800.00 | 7,960.00 | 7,750.00 | 7,890.00 | 7,890.00 | 254,076 |
| 2023-11-17 | 7,770.00 | 7,850.00 | 7,670.00 | 7,820.00 | 7,820.00 | 209,869 |
| 2023-11-16 | 7,780.00 | 7,840.00 | 7,670.00 | 7,820.00 | 7,820.00 | 175,159 |
| 2023-11-15 | 7,650.00 | 7,820.00 | 7,650.00 | 7,700.00 | 7,700.00 | 279,027 |
| 2023-11-14 | 7,380.00 | 7,620.00 | 7,380.00 | 7,600.00 | 7,600.00 | 187,543 |
| 2023-11-13 | 7,520.00 | 7,520.00 | 7,350.00 | 7,360.00 | 7,360.00 | 175,306 |
| 2023-11-10 | 7,560.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,420.00 | 196,471 |
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.