KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 9,610.00 | 9,640.00 | 9,400.00 | 9,410.00 | 9,410.00 | 781,487 |
| 2023-06-07 | 9,800.00 | 9,850.00 | 9,660.00 | 9,680.00 | 9,680.00 | 464,732 |
| 2023-06-05 | 9,740.00 | 9,850.00 | 9,500.00 | 9,790.00 | 9,790.00 | 635,352 |
| 2023-06-02 | 9,860.00 | 9,900.00 | 9,670.00 | 9,770.00 | 9,770.00 | 645,722 |
| 2023-06-01 | 9,780.00 | 9,960.00 | 9,750.00 | 9,810.00 | 9,810.00 | 517,179 |
| 2023-05-31 | 9,900.00 | 10,170.00 | 9,710.00 | 9,880.00 | 9,880.00 | 1,055,975 |
| 2023-05-30 | 9,470.00 | 9,910.00 | 9,470.00 | 9,810.00 | 9,810.00 | 1,129,238 |
| 2023-05-29 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0 |
| 2023-05-26 | 9,870.00 | 9,910.00 | 9,400.00 | 9,430.00 | 9,430.00 | 1,703,358 |
| 2023-05-25 | 10,010.00 | 10,050.00 | 9,870.00 | 9,910.00 | 9,910.00 | 922,133 |
| 2023-05-24 | 10,050.00 | 10,110.00 | 9,970.00 | 10,010.00 | 10,010.00 | 876,122 |
| 2023-05-23 | 10,080.00 | 10,360.00 | 10,050.00 | 10,060.00 | 10,060.00 | 1,256,974 |
| 2023-05-22 | 10,200.00 | 10,320.00 | 10,070.00 | 10,140.00 | 10,140.00 | 850,664 |
| 2023-05-19 | 10,490.00 | 10,500.00 | 10,150.00 | 10,240.00 | 10,240.00 | 1,155,729 |
| 2023-05-18 | 10,560.00 | 10,680.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,329,301 |
| 2023-05-17 | 10,380.00 | 10,560.00 | 10,200.00 | 10,420.00 | 10,420.00 | 1,176,514 |
| 2023-05-16 | 10,890.00 | 10,900.00 | 10,330.00 | 10,360.00 | 10,360.00 | 1,570,399 |
| 2023-05-15 | 10,870.00 | 11,260.00 | 10,640.00 | 10,770.00 | 10,770.00 | 2,864,958 |
| 2023-05-12 | 10,250.00 | 12,200.00 | 9,980.00 | 10,820.00 | 10,820.00 | 11,286,009 |
| 2023-05-11 | 10,430.00 | 11,100.00 | 9,870.00 | 10,250.00 | 10,250.00 | 3,043,907 |
| 2023-05-10 | 11,370.00 | 11,370.00 | 10,590.00 | 10,640.00 | 10,640.00 | 2,713,034 |
| 2023-05-09 | 12,050.00 | 12,050.00 | 11,420.00 | 11,490.00 | 11,490.00 | 2,307,682 |
| 2023-05-08 | 12,820.00 | 13,070.00 | 12,180.00 | 12,180.00 | 12,180.00 | 2,338,075 |
| 2023-05-04 | 12,400.00 | 13,740.00 | 11,470.00 | 12,770.00 | 12,770.00 | 11,807,643 |
| 2023-05-03 | 14,150.00 | 14,160.00 | 12,310.00 | 12,670.00 | 12,670.00 | 6,628,745 |
| 2023-05-02 | 14,500.00 | 14,720.00 | 13,600.00 | 13,770.00 | 13,770.00 | 7,226,194 |
| 2023-04-28 | 13,140.00 | 16,940.00 | 12,210.00 | 13,820.00 | 13,820.00 | 43,150,724 |
← NewerPage 15 of 15 · 867 trading days
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.