KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,815.00 | 2,820.00 | 2,705.00 | 2,720.00 | 2,720.00 | 459,203 |
| 2026-07-16 | 2,830.00 | 2,915.00 | 2,800.00 | 2,860.00 | 2,860.00 | 463,056 |
| 2026-07-15 | 2,810.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,830.00 | 447,853 |
| 2026-07-14 | 2,790.00 | 2,810.00 | 2,710.00 | 2,775.00 | 2,775.00 | 421,742 |
| 2026-07-13 | 2,890.00 | 2,950.00 | 2,780.00 | 2,790.00 | 2,790.00 | 502,330 |
| 2026-07-10 | 2,835.00 | 2,935.00 | 2,800.00 | 2,890.00 | 2,890.00 | 431,959 |
| 2026-07-09 | 2,880.00 | 2,895.00 | 2,747.00 | 2,760.00 | 2,760.00 | 734,321 |
| 2026-07-08 | 2,910.00 | 3,030.00 | 2,830.00 | 2,860.00 | 2,860.00 | 613,978 |
| 2026-07-07 | 2,885.00 | 2,970.00 | 2,850.00 | 2,955.00 | 2,955.00 | 520,562 |
| 2026-07-06 | 2,925.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,880.00 | 476,941 |
| 2026-07-03 | 2,870.00 | 2,935.00 | 2,820.00 | 2,925.00 | 2,925.00 | 387,175 |
| 2026-07-02 | 2,920.00 | 2,950.00 | 2,800.00 | 2,870.00 | 2,870.00 | 441,606 |
| 2026-07-01 | 2,860.00 | 2,990.00 | 2,815.00 | 2,930.00 | 2,930.00 | 564,083 |
| 2026-06-30 | 2,935.00 | 2,970.00 | 2,780.00 | 2,790.00 | 2,790.00 | 454,126 |
| 2026-06-29 | 2,660.00 | 2,930.00 | 2,645.00 | 2,930.00 | 2,930.00 | 665,737 |
| 2026-06-26 | 2,760.00 | 2,760.00 | 2,600.00 | 2,645.00 | 2,645.00 | 974,187 |
| 2026-06-25 | 2,810.00 | 2,875.00 | 2,750.00 | 2,760.00 | 2,760.00 | 645,306 |
| 2026-06-24 | 2,830.00 | 2,880.00 | 2,775.00 | 2,825.00 | 2,825.00 | 614,527 |
| 2026-06-23 | 2,940.00 | 3,010.00 | 2,820.00 | 2,820.00 | 2,820.00 | 823,344 |
| 2026-06-22 | 3,020.00 | 3,060.00 | 2,965.00 | 2,965.00 | 2,965.00 | 380,364 |
| 2026-06-19 | 3,100.00 | 3,145.00 | 2,980.00 | 3,020.00 | 3,020.00 | 702,472 |
| 2026-06-18 | 3,200.00 | 3,225.00 | 3,100.00 | 3,115.00 | 3,115.00 | 523,672 |
| 2026-06-17 | 3,230.00 | 3,255.00 | 3,180.00 | 3,225.00 | 3,225.00 | 653,392 |
| 2026-06-16 | 3,270.00 | 3,300.00 | 3,230.00 | 3,255.00 | 3,255.00 | 357,865 |
| 2026-06-15 | 3,305.00 | 3,330.00 | 3,230.00 | 3,250.00 | 3,250.00 | 604,727 |
| 2026-06-12 | 3,170.00 | 3,300.00 | 3,170.00 | 3,185.00 | 3,185.00 | 681,950 |
| 2026-06-11 | 3,100.00 | 3,150.00 | 3,020.00 | 3,100.00 | 3,100.00 | 691,445 |
| 2026-06-10 | 3,155.00 | 3,320.00 | 3,085.00 | 3,160.00 | 3,160.00 | 1,305,403 |
| 2026-06-09 | 2,850.00 | 3,155.00 | 2,850.00 | 3,150.00 | 3,150.00 | 1,215,719 |
| 2026-06-08 | 2,960.00 | 2,970.00 | 2,785.00 | 2,825.00 | 2,825.00 | 1,435,672 |
| 2026-06-05 | 3,160.00 | 3,160.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1,085,464 |
| 2026-06-04 | 3,130.00 | 3,255.00 | 3,130.00 | 3,145.00 | 3,145.00 | 1,071,506 |
| 2026-06-02 | 3,255.00 | 3,290.00 | 3,180.00 | 3,235.00 | 3,235.00 | 1,170,696 |
| 2026-06-01 | 3,410.00 | 3,410.00 | 3,275.00 | 3,300.00 | 3,300.00 | 1,107,518 |
| 2026-05-29 | 3,395.00 | 3,495.00 | 3,250.00 | 3,405.00 | 3,405.00 | 1,853,947 |
| 2026-05-28 | 3,455.00 | 3,510.00 | 3,325.00 | 3,425.00 | 3,425.00 | 1,131,160 |
| 2026-05-27 | 3,580.00 | 3,580.00 | 3,380.00 | 3,455.00 | 3,455.00 | 1,635,168 |
| 2026-05-26 | 3,780.00 | 3,815.00 | 3,555.00 | 3,560.00 | 3,560.00 | 1,708,170 |
| 2026-05-22 | 3,655.00 | 3,765.00 | 3,655.00 | 3,755.00 | 3,755.00 | 916,618 |
| 2026-05-21 | 3,570.00 | 3,725.00 | 3,570.00 | 3,625.00 | 3,625.00 | 1,306,582 |
| 2026-05-20 | 3,610.00 | 3,630.00 | 3,440.00 | 3,490.00 | 3,490.00 | 1,114,593 |
| 2026-05-19 | 3,690.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,610.00 | 1,529,279 |
| 2026-05-18 | 3,805.00 | 3,830.00 | 3,640.00 | 3,730.00 | 3,730.00 | 1,117,004 |
| 2026-05-15 | 3,910.00 | 4,010.00 | 3,790.00 | 3,865.00 | 3,865.00 | 1,373,874 |
| 2026-05-14 | 3,965.00 | 3,975.00 | 3,780.00 | 3,910.00 | 3,910.00 | 1,266,619 |
| 2026-05-13 | 4,055.00 | 4,080.00 | 3,910.00 | 3,930.00 | 3,930.00 | 1,016,212 |
| 2026-05-12 | 4,115.00 | 4,240.00 | 3,890.00 | 4,055.00 | 4,055.00 | 1,747,050 |
| 2026-05-11 | 4,180.00 | 4,200.00 | 4,060.00 | 4,110.00 | 4,110.00 | 1,372,998 |
| 2026-05-08 | 4,310.00 | 4,315.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1,272,374 |
| 2026-05-07 | 4,330.00 | 4,445.00 | 4,285.00 | 4,305.00 | 4,305.00 | 932,733 |
| 2026-05-06 | 4,445.00 | 4,490.00 | 4,295.00 | 4,330.00 | 4,330.00 | 1,545,610 |
| 2026-05-04 | 4,345.00 | 4,635.00 | 4,345.00 | 4,440.00 | 4,440.00 | 2,364,312 |
| 2026-04-30 | 4,400.00 | 4,410.00 | 4,285.00 | 4,335.00 | 4,335.00 | 1,050,108 |
| 2026-04-29 | 4,300.00 | 4,465.00 | 4,230.00 | 4,420.00 | 4,420.00 | 1,468,032 |
| 2026-04-28 | 4,290.00 | 4,340.00 | 4,205.00 | 4,340.00 | 4,340.00 | 1,331,959 |
| 2026-04-27 | 4,240.00 | 4,525.00 | 4,230.00 | 4,275.00 | 4,275.00 | 4,330,758 |
| 2026-04-24 | 4,100.00 | 4,255.00 | 4,040.00 | 4,180.00 | 4,180.00 | 1,764,734 |
| 2026-04-23 | 4,110.00 | 4,215.00 | 3,980.00 | 4,070.00 | 4,070.00 | 1,282,450 |
| 2026-04-22 | 4,175.00 | 4,175.00 | 4,025.00 | 4,080.00 | 4,080.00 | 1,185,790 |
| 2026-04-21 | 4,255.00 | 4,350.00 | 4,145.00 | 4,185.00 | 4,185.00 | 1,602,741 |
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.