Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003620.KO stock page

KG Mobility Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,605.003,790.003,550.003,620.003,620.00193,616
2025-07-243,690.003,715.003,545.003,605.003,605.00199,844
2025-07-233,675.003,725.003,630.003,645.003,645.00218,408
2025-07-223,655.003,715.003,585.003,590.003,590.00193,592
2025-07-213,745.003,780.003,675.003,695.003,695.00215,568
2025-07-183,705.003,765.003,690.003,765.003,765.00129,165
2025-07-173,785.003,800.003,670.003,730.003,730.00156,916
2025-07-163,800.003,820.003,750.003,765.003,765.00152,017
2025-07-153,765.003,840.003,750.003,800.003,800.00231,976
2025-07-143,750.003,790.003,725.003,780.003,780.00162,047
2025-07-113,710.003,775.003,682.003,745.003,745.00161,745
2025-07-103,680.003,790.003,665.003,705.003,705.00285,824
2025-07-093,600.003,690.003,590.003,635.003,635.00130,559
2025-07-083,625.003,635.003,570.003,590.003,590.00124,005
2025-07-073,680.003,680.003,575.003,580.003,580.00182,504
2025-07-043,700.003,730.003,645.003,645.003,645.00176,941
2025-07-033,610.003,740.003,575.003,705.003,705.00343,003
2025-07-023,575.003,630.003,525.003,605.003,605.00184,406
2025-07-013,525.003,620.003,520.003,570.003,570.00205,398
2025-06-303,550.003,580.003,500.003,525.003,525.00149,115
2025-06-273,640.003,640.003,500.003,520.003,520.00204,423
2025-06-263,615.003,620.003,510.003,615.003,615.00292,211
2025-06-253,660.003,700.003,580.003,615.003,615.00614,090
2025-06-243,565.003,760.003,530.003,660.003,660.00685,730
2025-06-233,575.003,575.003,460.003,485.003,485.00289,010
2025-06-203,475.003,560.003,420.003,530.003,530.00623,733
2025-06-193,415.003,495.003,410.003,480.003,480.00238,838
2025-06-183,355.003,430.003,335.003,410.003,410.00343,642
2025-06-173,345.003,435.003,325.003,350.003,350.00341,094
2025-06-163,415.003,415.003,275.003,345.003,345.00391,547
2025-06-133,480.003,500.003,375.003,390.003,390.00352,419
2025-06-123,410.003,500.003,400.003,490.003,490.00510,087
2025-06-113,450.003,485.003,335.003,450.003,450.00315,431
2025-06-103,440.003,555.003,430.003,450.003,450.00599,105
2025-06-093,450.003,535.003,445.003,445.003,445.00421,679
2025-06-053,400.003,500.003,400.003,435.003,435.00268,067
2025-06-043,380.003,480.003,335.003,420.003,420.00235,253
2025-06-023,475.003,475.003,360.003,380.003,380.00217,937
2025-05-303,510.003,525.003,425.003,425.003,425.001,089,440
2025-05-293,440.003,540.003,420.003,500.003,500.00324,134
2025-05-283,285.003,445.003,285.003,420.003,420.00199,117
2025-05-273,210.003,375.003,210.003,350.003,350.00260,396
2025-05-263,210.003,250.003,185.003,240.003,240.00160,649
2025-05-233,205.003,255.003,205.003,225.003,225.00102,361
2025-05-223,255.003,280.003,205.003,235.003,235.00247,386
2025-05-213,310.003,370.003,280.003,280.003,280.00258,977
2025-05-203,320.003,365.003,300.003,365.003,365.00294,440
2025-05-193,380.003,380.003,290.003,305.003,305.00281,140
2025-05-163,410.003,455.003,355.003,380.003,380.00160,075
2025-05-153,470.003,550.003,410.003,415.003,415.00301,646
2025-05-143,650.003,655.003,465.003,500.003,500.00439,684
2025-05-133,405.003,720.003,405.003,605.003,605.00886,167
2025-05-123,390.003,420.003,335.003,395.003,395.00219,021
2025-05-093,490.003,520.003,290.003,390.003,390.001,040,467
2025-04-303,260.003,260.003,260.003,260.003,260.000
2025-04-293,260.003,260.003,260.003,260.003,260.000
2025-04-283,260.003,260.003,260.003,260.003,260.000
2025-04-263,260.003,260.003,260.003,260.003,260.000
2025-04-253,260.003,260.003,260.003,260.003,260.000
2025-04-243,260.003,260.003,260.003,260.003,260.000
← NewerPage 6 of 15 · 866 trading daysOlder →

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.