KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,875.00 | 3,875.00 | 3,790.00 | 3,830.00 | 3,830.00 | 205,410 |
| 2025-01-21 | 3,855.00 | 3,905.00 | 3,780.00 | 3,815.00 | 3,815.00 | 161,064 |
| 2025-01-20 | 3,855.00 | 3,915.00 | 3,845.00 | 3,855.00 | 3,855.00 | 205,831 |
| 2025-01-17 | 3,900.00 | 3,930.00 | 3,850.00 | 3,855.00 | 3,855.00 | 163,798 |
| 2025-01-16 | 3,905.00 | 3,955.00 | 3,885.00 | 3,920.00 | 3,920.00 | 134,968 |
| 2025-01-15 | 3,940.00 | 3,990.00 | 3,900.00 | 3,905.00 | 3,905.00 | 114,706 |
| 2025-01-14 | 3,945.00 | 3,970.00 | 3,860.00 | 3,940.00 | 3,940.00 | 194,979 |
| 2025-01-13 | 3,935.00 | 3,960.00 | 3,865.00 | 3,920.00 | 3,920.00 | 184,946 |
| 2025-01-10 | 3,895.00 | 3,980.00 | 3,895.00 | 3,930.00 | 3,930.00 | 213,039 |
| 2025-01-09 | 3,955.00 | 4,000.00 | 3,905.00 | 3,915.00 | 3,915.00 | 228,277 |
| 2025-01-08 | 3,870.00 | 4,000.00 | 3,870.00 | 3,990.00 | 3,990.00 | 216,655 |
| 2025-01-07 | 3,900.00 | 3,955.00 | 3,900.00 | 3,905.00 | 3,905.00 | 161,055 |
| 2025-01-06 | 3,840.00 | 3,925.00 | 3,835.00 | 3,905.00 | 3,905.00 | 230,116 |
| 2025-01-03 | 3,710.00 | 3,870.00 | 3,710.00 | 3,840.00 | 3,840.00 | 224,190 |
| 2025-01-02 | 3,705.00 | 3,765.00 | 3,690.00 | 3,710.00 | 3,710.00 | 220,838 |
| 2024-12-30 | 3,820.00 | 3,835.00 | 3,720.00 | 3,770.00 | 3,770.00 | 192,697 |
| 2024-12-27 | 3,775.00 | 3,835.00 | 3,675.00 | 3,785.00 | 3,785.00 | 218,672 |
| 2024-12-26 | 3,915.00 | 3,915.00 | 3,810.00 | 3,815.00 | 3,815.00 | 170,959 |
| 2024-12-24 | 3,920.00 | 3,965.00 | 3,870.00 | 3,875.00 | 3,875.00 | 175,801 |
| 2024-12-23 | 3,880.00 | 3,935.00 | 3,825.00 | 3,920.00 | 3,920.00 | 200,779 |
| 2024-12-20 | 3,935.00 | 3,940.00 | 3,805.00 | 3,845.00 | 3,845.00 | 276,256 |
| 2024-12-19 | 3,990.00 | 3,990.00 | 3,930.00 | 3,935.00 | 3,935.00 | 223,106 |
| 2024-12-18 | 4,040.00 | 4,070.00 | 4,000.00 | 4,060.00 | 4,060.00 | 155,708 |
| 2024-12-17 | 4,045.00 | 4,045.00 | 3,970.00 | 4,030.00 | 4,030.00 | 197,307 |
| 2024-12-16 | 4,095.00 | 4,095.00 | 3,975.00 | 3,995.00 | 3,995.00 | 188,040 |
| 2024-12-13 | 4,010.00 | 4,120.00 | 4,005.00 | 4,040.00 | 4,040.00 | 219,934 |
| 2024-12-12 | 4,035.00 | 4,080.00 | 3,990.00 | 4,080.00 | 4,080.00 | 353,245 |
| 2024-12-11 | 3,930.00 | 4,080.00 | 3,870.00 | 4,035.00 | 4,035.00 | 271,172 |
| 2024-12-10 | 3,795.00 | 3,955.00 | 3,795.00 | 3,925.00 | 3,925.00 | 305,337 |
| 2024-12-09 | 3,935.00 | 3,995.00 | 3,800.00 | 3,800.00 | 3,800.00 | 430,543 |
| 2024-12-06 | 4,080.00 | 4,100.00 | 3,930.00 | 4,035.00 | 4,035.00 | 275,398 |
| 2024-12-05 | 4,125.00 | 4,140.00 | 4,040.00 | 4,040.00 | 4,040.00 | 192,339 |
| 2024-12-04 | 4,060.00 | 4,175.00 | 4,045.00 | 4,125.00 | 4,125.00 | 370,923 |
| 2024-12-03 | 4,090.00 | 4,385.00 | 4,090.00 | 4,160.00 | 4,160.00 | 512,782 |
| 2024-12-02 | 4,225.00 | 4,245.00 | 4,020.00 | 4,050.00 | 4,050.00 | 221,389 |
| 2024-11-29 | 4,250.00 | 4,320.00 | 4,130.00 | 4,180.00 | 4,180.00 | 251,065 |
| 2024-11-28 | 4,205.00 | 4,450.00 | 4,195.00 | 4,320.00 | 4,320.00 | 418,445 |
| 2024-11-27 | 4,070.00 | 4,225.00 | 4,015.00 | 4,195.00 | 4,195.00 | 396,503 |
| 2024-11-26 | 4,055.00 | 4,220.00 | 4,050.00 | 4,065.00 | 4,065.00 | 184,217 |
| 2024-11-25 | 4,010.00 | 4,115.00 | 4,010.00 | 4,115.00 | 4,115.00 | 261,927 |
| 2024-11-22 | 4,045.00 | 4,065.00 | 3,990.00 | 3,995.00 | 3,995.00 | 208,155 |
| 2024-11-21 | 4,030.00 | 4,070.00 | 4,000.00 | 4,015.00 | 4,015.00 | 150,817 |
| 2024-11-20 | 4,110.00 | 4,130.00 | 4,010.00 | 4,020.00 | 4,020.00 | 172,048 |
| 2024-11-19 | 4,090.00 | 4,175.00 | 4,030.00 | 4,150.00 | 4,150.00 | 213,468 |
| 2024-11-18 | 4,030.00 | 4,150.00 | 3,980.00 | 4,150.00 | 4,150.00 | 255,812 |
| 2024-11-15 | 4,030.00 | 4,040.00 | 3,875.00 | 3,970.00 | 3,970.00 | 334,026 |
| 2024-11-14 | 3,945.00 | 4,050.00 | 3,930.00 | 4,015.00 | 4,015.00 | 287,120 |
| 2024-11-13 | 4,055.00 | 4,080.00 | 3,915.00 | 3,940.00 | 3,940.00 | 401,497 |
| 2024-11-12 | 4,120.00 | 4,455.00 | 4,020.00 | 4,055.00 | 4,055.00 | 842,334 |
| 2024-11-11 | 4,355.00 | 4,375.00 | 4,130.00 | 4,160.00 | 4,160.00 | 435,457 |
| 2024-11-08 | 4,465.00 | 4,480.00 | 4,340.00 | 4,365.00 | 4,365.00 | 274,274 |
| 2024-11-07 | 4,445.00 | 4,480.00 | 4,365.00 | 4,465.00 | 4,465.00 | 213,892 |
| 2024-11-06 | 4,595.00 | 4,605.00 | 4,465.00 | 4,480.00 | 4,480.00 | 252,818 |
| 2024-11-05 | 4,500.00 | 4,655.00 | 4,495.00 | 4,600.00 | 4,600.00 | 228,488 |
| 2024-11-04 | 4,440.00 | 4,560.00 | 4,440.00 | 4,560.00 | 4,560.00 | 252,548 |
| 2024-11-01 | 4,485.00 | 4,525.00 | 4,420.00 | 4,435.00 | 4,435.00 | 237,469 |
| 2024-10-31 | 4,410.00 | 4,505.00 | 4,315.00 | 4,505.00 | 4,505.00 | 390,190 |
| 2024-10-30 | 4,570.00 | 4,580.00 | 4,410.00 | 4,415.00 | 4,415.00 | 683,521 |
| 2024-10-29 | 4,795.00 | 4,845.00 | 4,560.00 | 4,615.00 | 4,615.00 | 831,027 |
| 2024-10-28 | 4,840.00 | 4,915.00 | 4,815.00 | 4,915.00 | 4,915.00 | 214,316 |
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.