KG Mobility Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,900.00 | 4,930.00 | 4,785.00 | 4,840.00 | 4,840.00 | 377,982 |
| 2024-10-24 | 4,955.00 | 4,990.00 | 4,885.00 | 4,895.00 | 4,895.00 | 380,995 |
| 2024-10-23 | 5,020.00 | 5,040.00 | 4,950.00 | 4,995.00 | 4,995.00 | 206,894 |
| 2024-10-22 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | 371,155 |
| 2024-10-21 | 5,130.00 | 5,470.00 | 5,100.00 | 5,120.00 | 5,120.00 | 410,187 |
| 2024-10-18 | 5,180.00 | 5,300.00 | 5,100.00 | 5,120.00 | 5,120.00 | 295,179 |
| 2024-10-17 | 5,150.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 165,876 |
| 2024-10-16 | 5,110.00 | 5,190.00 | 5,090.00 | 5,150.00 | 5,150.00 | 153,712 |
| 2024-10-15 | 5,180.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | 169,303 |
| 2024-10-14 | 5,200.00 | 5,240.00 | 5,130.00 | 5,180.00 | 5,180.00 | 175,868 |
| 2024-10-11 | 5,200.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 104,555 |
| 2024-10-10 | 5,180.00 | 5,230.00 | 5,160.00 | 5,230.00 | 5,230.00 | 216,617 |
| 2024-10-08 | 5,270.00 | 5,270.00 | 5,160.00 | 5,170.00 | 5,170.00 | 165,843 |
| 2024-10-07 | 5,160.00 | 5,300.00 | 5,110.00 | 5,260.00 | 5,260.00 | 232,854 |
| 2024-10-04 | 5,190.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 232,541 |
| 2024-10-02 | 5,230.00 | 5,250.00 | 5,130.00 | 5,190.00 | 5,190.00 | 405,695 |
| 2024-09-30 | 5,350.00 | 5,380.00 | 5,220.00 | 5,300.00 | 5,300.00 | 319,419 |
| 2024-09-27 | 5,410.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | 337,445 |
| 2024-09-26 | 5,360.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,410.00 | 274,029 |
| 2024-09-25 | 5,510.00 | 5,540.00 | 5,350.00 | 5,350.00 | 5,350.00 | 363,216 |
| 2024-09-24 | 5,450.00 | 5,500.00 | 5,370.00 | 5,480.00 | 5,480.00 | 368,749 |
| 2024-09-23 | 5,490.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 277,031 |
| 2024-09-20 | 5,730.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 443,662 |
| 2024-09-19 | 5,710.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | 350,846 |
| 2024-09-13 | 5,640.00 | 5,910.00 | 5,600.00 | 5,660.00 | 5,660.00 | 600,568 |
| 2024-09-12 | 5,450.00 | 5,640.00 | 5,430.00 | 5,640.00 | 5,640.00 | 642,506 |
| 2024-09-11 | 5,520.00 | 5,560.00 | 5,350.00 | 5,400.00 | 5,400.00 | 312,051 |
| 2024-09-10 | 5,610.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 335,261 |
| 2024-09-09 | 5,490.00 | 5,610.00 | 5,400.00 | 5,610.00 | 5,610.00 | 326,848 |
| 2024-09-06 | 5,730.00 | 5,730.00 | 5,540.00 | 5,560.00 | 5,560.00 | 371,335 |
| 2024-09-05 | 5,750.00 | 5,830.00 | 5,620.00 | 5,680.00 | 5,680.00 | 473,608 |
| 2024-09-04 | 5,710.00 | 5,800.00 | 5,620.00 | 5,640.00 | 5,640.00 | 602,658 |
| 2024-09-03 | 5,980.00 | 6,030.00 | 5,870.00 | 5,910.00 | 5,910.00 | 341,013 |
| 2024-09-02 | 6,130.00 | 6,140.00 | 5,900.00 | 5,980.00 | 5,980.00 | 606,993 |
| 2024-08-30 | 5,980.00 | 6,150.00 | 5,950.00 | 6,110.00 | 6,110.00 | 612,137 |
| 2024-08-29 | 5,950.00 | 6,060.00 | 5,920.00 | 5,980.00 | 5,980.00 | 468,808 |
| 2024-08-28 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | 376,544 |
| 2024-08-27 | 5,860.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | 640,599 |
| 2024-08-26 | 5,770.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | 314,915 |
| 2024-08-23 | 5,830.00 | 5,830.00 | 5,650.00 | 5,770.00 | 5,770.00 | 497,961 |
| 2024-08-22 | 5,860.00 | 5,890.00 | 5,730.00 | 5,830.00 | 5,830.00 | 391,313 |
| 2024-08-21 | 6,030.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,840.00 | 541,036 |
| 2024-08-20 | 5,820.00 | 6,010.00 | 5,820.00 | 5,960.00 | 5,960.00 | 484,099 |
| 2024-08-19 | 5,850.00 | 5,970.00 | 5,760.00 | 5,790.00 | 5,790.00 | 408,272 |
| 2024-08-16 | 5,910.00 | 5,980.00 | 5,720.00 | 5,850.00 | 5,850.00 | 486,254 |
| 2024-08-14 | 6,090.00 | 6,090.00 | 5,870.00 | 5,880.00 | 5,880.00 | 499,801 |
| 2024-08-13 | 6,160.00 | 6,170.00 | 5,970.00 | 6,000.00 | 6,000.00 | 624,683 |
| 2024-08-12 | 6,060.00 | 6,300.00 | 5,980.00 | 6,130.00 | 6,130.00 | 909,093 |
| 2024-08-09 | 5,910.00 | 5,990.00 | 5,820.00 | 5,950.00 | 5,950.00 | 499,646 |
| 2024-08-08 | 5,640.00 | 5,860.00 | 5,510.00 | 5,860.00 | 5,860.00 | 605,972 |
| 2024-08-07 | 5,530.00 | 5,700.00 | 5,470.00 | 5,640.00 | 5,640.00 | 515,586 |
| 2024-08-06 | 5,510.00 | 5,750.00 | 5,420.00 | 5,530.00 | 5,530.00 | 898,478 |
| 2024-08-05 | 5,930.00 | 5,930.00 | 5,250.00 | 5,510.00 | 5,510.00 | 1,100,573 |
| 2024-08-02 | 5,990.00 | 6,040.00 | 5,860.00 | 5,980.00 | 5,980.00 | 555,969 |
| 2024-08-01 | 6,000.00 | 6,220.00 | 6,000.00 | 6,090.00 | 6,090.00 | 458,332 |
| 2024-07-31 | 6,000.00 | 6,120.00 | 5,960.00 | 6,000.00 | 6,000.00 | 520,542 |
| 2024-07-30 | 6,060.00 | 6,060.00 | 5,940.00 | 5,950.00 | 5,950.00 | 525,876 |
| 2024-07-29 | 6,000.00 | 6,230.00 | 5,940.00 | 6,120.00 | 6,120.00 | 782,384 |
| 2024-07-26 | 6,030.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,990.00 | 461,258 |
| 2024-07-25 | 6,020.00 | 6,170.00 | 5,950.00 | 5,980.00 | 5,980.00 | 648,351 |
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.