KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-20 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0 |
| 2023-08-18 | 8,100.00 | 8,220.00 | 7,950.00 | 7,990.00 | 7,990.00 | 632,163 |
| 2023-08-17 | 8,050.00 | 8,290.00 | 7,990.00 | 8,190.00 | 8,190.00 | 424,769 |
| 2023-08-16 | 8,260.00 | 8,470.00 | 8,110.00 | 8,140.00 | 8,140.00 | 654,948 |
| 2023-08-15 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-08-14 | 8,780.00 | 8,790.00 | 8,310.00 | 8,400.00 | 8,400.00 | 693,082 |
| 2023-08-13 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0 |
| 2023-08-11 | 8,530.00 | 8,690.00 | 8,440.00 | 8,670.00 | 8,670.00 | 976,082 |
| 2023-08-10 | 8,170.00 | 8,600.00 | 8,000.00 | 8,460.00 | 8,460.00 | 973,208 |
| 2023-08-09 | 7,900.00 | 8,190.00 | 7,890.00 | 8,180.00 | 8,180.00 | 404,310 |
| 2023-08-08 | 8,160.00 | 8,170.00 | 7,770.00 | 7,910.00 | 7,910.00 | 600,972 |
| 2023-08-07 | 8,310.00 | 8,490.00 | 8,060.00 | 8,120.00 | 8,120.00 | 762,581 |
| 2023-08-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2023-08-04 | 8,470.00 | 8,500.00 | 8,270.00 | 8,300.00 | 8,300.00 | 751,285 |
| 2023-08-03 | 8,060.00 | 8,390.00 | 7,770.00 | 8,300.00 | 8,300.00 | 1,313,342 |
| 2023-08-02 | 7,800.00 | 8,740.00 | 7,750.00 | 8,050.00 | 8,050.00 | 2,483,581 |
| 2023-08-01 | 7,670.00 | 7,990.00 | 7,590.00 | 7,870.00 | 7,870.00 | 623,574 |
| 2023-07-31 | 7,390.00 | 7,720.00 | 7,310.00 | 7,660.00 | 7,660.00 | 667,819 |
| 2023-07-28 | 7,200.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,300.00 | 418,757 |
| 2023-07-27 | 7,190.00 | 7,450.00 | 7,130.00 | 7,300.00 | 7,300.00 | 475,369 |
| 2023-07-26 | 7,410.00 | 7,460.00 | 6,970.00 | 7,140.00 | 7,140.00 | 1,557,580 |
| 2023-07-25 | 7,530.00 | 7,660.00 | 7,350.00 | 7,500.00 | 7,500.00 | 618,824 |
| 2023-07-24 | 7,800.00 | 7,830.00 | 7,510.00 | 7,530.00 | 7,530.00 | 786,021 |
| 2023-07-21 | 7,770.00 | 7,920.00 | 7,720.00 | 7,790.00 | 7,790.00 | 422,018 |
| 2023-07-20 | 7,870.00 | 8,000.00 | 7,750.00 | 7,850.00 | 7,850.00 | 491,828 |
| 2023-07-19 | 8,150.00 | 8,220.00 | 7,810.00 | 7,950.00 | 7,950.00 | 768,071 |
| 2023-07-18 | 8,390.00 | 8,750.00 | 8,130.00 | 8,150.00 | 8,150.00 | 804,027 |
| 2023-07-17 | 8,250.00 | 8,410.00 | 8,130.00 | 8,390.00 | 8,390.00 | 560,014 |
| 2023-07-16 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0 |
| 2023-07-14 | 8,630.00 | 8,630.00 | 8,260.00 | 8,360.00 | 8,360.00 | 781,949 |
| 2023-07-13 | 8,580.00 | 8,650.00 | 8,380.00 | 8,580.00 | 8,580.00 | 965,013 |
| 2023-07-12 | 8,630.00 | 8,790.00 | 8,480.00 | 8,600.00 | 8,600.00 | 942,681 |
| 2023-07-11 | 8,710.00 | 8,740.00 | 8,460.00 | 8,620.00 | 8,620.00 | 1,395,628 |
| 2023-07-10 | 8,030.00 | 9,100.00 | 8,020.00 | 8,800.00 | 8,800.00 | 4,641,043 |
| 2023-07-09 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2023-07-07 | 8,150.00 | 8,210.00 | 7,890.00 | 7,970.00 | 7,970.00 | 874,342 |
| 2023-07-06 | 8,600.00 | 8,600.00 | 8,190.00 | 8,260.00 | 8,260.00 | 1,506,361 |
| 2023-07-05 | 7,780.00 | 8,880.00 | 7,710.00 | 8,700.00 | 8,700.00 | 6,223,150 |
| 2023-07-04 | 7,870.00 | 8,110.00 | 7,510.00 | 7,750.00 | 7,750.00 | 1,856,427 |
| 2023-07-03 | 7,340.00 | 8,400.00 | 7,270.00 | 7,730.00 | 7,730.00 | 2,428,212 |
| 2023-07-02 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 0 |
| 2023-06-30 | 7,430.00 | 7,570.00 | 7,200.00 | 7,410.00 | 7,410.00 | 1,016,076 |
| 2023-06-29 | 7,500.00 | 7,550.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1,155,588 |
| 2023-06-28 | 7,920.00 | 8,000.00 | 7,410.00 | 7,430.00 | 7,430.00 | 2,288,906 |
| 2023-06-27 | 8,150.00 | 8,170.00 | 7,890.00 | 7,930.00 | 7,930.00 | 811,861 |
| 2023-06-26 | 7,930.00 | 8,430.00 | 7,910.00 | 8,180.00 | 8,180.00 | 891,718 |
| 2023-06-25 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0 |
| 2023-06-23 | 8,250.00 | 8,290.00 | 7,990.00 | 8,070.00 | 8,070.00 | 826,110 |
| 2023-06-22 | 8,140.00 | 8,490.00 | 8,060.00 | 8,230.00 | 8,230.00 | 902,153 |
| 2023-06-21 | 8,520.00 | 8,520.00 | 8,200.00 | 8,260.00 | 8,260.00 | 856,052 |
| 2023-06-20 | 8,660.00 | 8,800.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1,082,691 |
| 2023-06-19 | 8,960.00 | 8,970.00 | 8,660.00 | 8,670.00 | 8,670.00 | 997,704 |
| 2023-06-18 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0 |
| 2023-06-16 | 9,140.00 | 9,320.00 | 8,940.00 | 8,980.00 | 8,980.00 | 904,734 |
| 2023-06-15 | 9,240.00 | 9,250.00 | 8,960.00 | 8,990.00 | 8,990.00 | 931,479 |
| 2023-06-14 | 9,160.00 | 9,600.00 | 9,090.00 | 9,180.00 | 9,180.00 | 1,178,892 |
| 2023-06-13 | 9,110.00 | 9,260.00 | 9,060.00 | 9,190.00 | 9,190.00 | 677,966 |
| 2023-06-12 | 9,500.00 | 9,500.00 | 9,180.00 | 9,220.00 | 9,220.00 | 853,394 |
| 2023-06-11 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2023-06-09 | 9,490.00 | 9,570.00 | 9,350.00 | 9,450.00 | 9,450.00 | 617,551 |
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.