KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 7,690.00 | 7,700.00 | 7,520.00 | 7,600.00 | 7,600.00 | 159,391 |
| 2023-11-08 | 7,750.00 | 7,780.00 | 7,650.00 | 7,670.00 | 7,670.00 | 193,667 |
| 2023-11-07 | 7,940.00 | 8,000.00 | 7,640.00 | 7,710.00 | 7,710.00 | 280,969 |
| 2023-11-06 | 7,720.00 | 7,940.00 | 7,640.00 | 7,940.00 | 7,940.00 | 457,351 |
| 2023-11-03 | 7,680.00 | 7,740.00 | 7,490.00 | 7,600.00 | 7,600.00 | 297,601 |
| 2023-11-02 | 7,520.00 | 7,890.00 | 7,500.00 | 7,600.00 | 7,600.00 | 358,113 |
| 2023-11-01 | 7,350.00 | 7,630.00 | 7,330.00 | 7,580.00 | 7,580.00 | 192,853 |
| 2023-10-31 | 7,590.00 | 7,700.00 | 7,300.00 | 7,330.00 | 7,330.00 | 237,963 |
| 2023-10-30 | 7,400.00 | 7,550.00 | 7,350.00 | 7,520.00 | 7,520.00 | 186,743 |
| 2023-10-27 | 7,520.00 | 7,610.00 | 7,360.00 | 7,430.00 | 7,430.00 | 379,421 |
| 2023-10-26 | 7,560.00 | 7,770.00 | 7,460.00 | 7,520.00 | 7,520.00 | 340,228 |
| 2023-10-25 | 7,910.00 | 8,000.00 | 7,740.00 | 7,740.00 | 7,740.00 | 244,463 |
| 2023-10-24 | 7,980.00 | 8,000.00 | 7,490.00 | 7,880.00 | 7,880.00 | 427,150 |
| 2023-10-23 | 8,060.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | 326,743 |
| 2023-10-22 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 0 |
| 2023-10-20 | 7,840.00 | 8,150.00 | 7,810.00 | 8,060.00 | 8,060.00 | 476,379 |
| 2023-10-19 | 8,390.00 | 8,390.00 | 8,170.00 | 8,170.00 | 8,170.00 | 336,536 |
| 2023-10-18 | 8,810.00 | 8,850.00 | 8,460.00 | 8,550.00 | 8,550.00 | 583,974 |
| 2023-10-17 | 8,580.00 | 8,640.00 | 8,470.00 | 8,540.00 | 8,540.00 | 190,991 |
| 2023-10-16 | 8,710.00 | 8,750.00 | 8,420.00 | 8,550.00 | 8,550.00 | 339,063 |
| 2023-10-15 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2023-10-13 | 8,630.00 | 8,890.00 | 8,560.00 | 8,880.00 | 8,880.00 | 430,735 |
| 2023-10-12 | 8,350.00 | 8,760.00 | 8,350.00 | 8,710.00 | 8,710.00 | 433,549 |
| 2023-10-11 | 8,010.00 | 8,400.00 | 8,010.00 | 8,350.00 | 8,350.00 | 231,309 |
| 2023-10-10 | 8,230.00 | 8,230.00 | 7,990.00 | 8,010.00 | 8,010.00 | 333,427 |
| 2023-10-06 | 8,250.00 | 8,350.00 | 8,210.00 | 8,280.00 | 8,280.00 | 172,922 |
| 2023-10-05 | 8,130.00 | 8,400.00 | 8,130.00 | 8,170.00 | 8,170.00 | 381,726 |
| 2023-10-04 | 8,540.00 | 8,740.00 | 8,090.00 | 8,130.00 | 8,130.00 | 484,454 |
| 2023-10-03 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0 |
| 2023-09-27 | 8,590.00 | 8,670.00 | 8,510.00 | 8,630.00 | 8,630.00 | 239,876 |
| 2023-09-26 | 8,550.00 | 8,690.00 | 8,500.00 | 8,690.00 | 8,690.00 | 349,656 |
| 2023-09-25 | 8,750.00 | 8,760.00 | 8,480.00 | 8,580.00 | 8,580.00 | 463,184 |
| 2023-09-24 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2023-09-22 | 8,800.00 | 8,970.00 | 8,690.00 | 8,750.00 | 8,750.00 | 590,206 |
| 2023-09-21 | 9,080.00 | 9,320.00 | 9,000.00 | 9,010.00 | 9,010.00 | 701,313 |
| 2023-09-20 | 9,200.00 | 9,410.00 | 9,100.00 | 9,220.00 | 9,220.00 | 537,000 |
| 2023-09-19 | 9,180.00 | 9,190.00 | 8,940.00 | 9,180.00 | 9,180.00 | 540,792 |
| 2023-09-18 | 9,140.00 | 9,280.00 | 9,000.00 | 9,170.00 | 9,170.00 | 604,890 |
| 2023-09-17 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2023-09-15 | 9,800.00 | 9,800.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,170,658 |
| 2023-09-14 | 9,600.00 | 9,900.00 | 8,650.00 | 9,570.00 | 9,570.00 | 4,399,968 |
| 2023-09-13 | 9,470.00 | 9,620.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1,854,175 |
| 2023-09-12 | 9,410.00 | 9,440.00 | 9,100.00 | 9,430.00 | 9,430.00 | 1,489,135 |
| 2023-09-11 | 9,280.00 | 9,380.00 | 9,110.00 | 9,350.00 | 9,350.00 | 1,270,445 |
| 2023-09-10 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-09-08 | 9,010.00 | 9,240.00 | 9,010.00 | 9,190.00 | 9,190.00 | 1,084,956 |
| 2023-09-07 | 9,120.00 | 9,130.00 | 8,840.00 | 9,000.00 | 9,000.00 | 914,525 |
| 2023-09-06 | 8,860.00 | 9,150.00 | 8,790.00 | 9,110.00 | 9,110.00 | 1,389,746 |
| 2023-09-05 | 8,830.00 | 9,220.00 | 8,740.00 | 8,860.00 | 8,860.00 | 1,255,614 |
| 2023-09-04 | 8,830.00 | 8,850.00 | 8,630.00 | 8,820.00 | 8,820.00 | 641,618 |
| 2023-09-01 | 8,840.00 | 8,890.00 | 8,630.00 | 8,810.00 | 8,810.00 | 748,420 |
| 2023-08-31 | 8,880.00 | 8,900.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1,993,398 |
| 2023-08-30 | 8,350.00 | 8,900.00 | 8,350.00 | 8,890.00 | 8,890.00 | 2,772,112 |
| 2023-08-29 | 8,250.00 | 8,500.00 | 8,210.00 | 8,320.00 | 8,320.00 | 1,205,854 |
| 2023-08-28 | 8,410.00 | 8,410.00 | 8,140.00 | 8,240.00 | 8,240.00 | 723,545 |
| 2023-08-25 | 8,250.00 | 8,530.00 | 8,140.00 | 8,230.00 | 8,230.00 | 2,186,828 |
| 2023-08-24 | 7,720.00 | 9,010.00 | 7,400.00 | 8,510.00 | 8,510.00 | 7,957,737 |
| 2023-08-23 | 7,870.00 | 7,870.00 | 7,670.00 | 7,710.00 | 7,710.00 | 427,567 |
| 2023-08-22 | 7,890.00 | 8,000.00 | 7,820.00 | 7,870.00 | 7,870.00 | 269,103 |
| 2023-08-21 | 7,990.00 | 8,100.00 | 7,800.00 | 7,890.00 | 7,890.00 | 423,817 |
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.