KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,935.00 | 4,025.00 | 3,925.00 | 4,025.00 | 4,025.00 | 39,954 |
| 2026-10-16 | 3,935.00 | 4,010.00 | 3,925.00 | 3,985.00 | 3,985.00 | 29,838 |
| 2026-10-15 | 3,950.00 | 3,950.00 | 3,845.00 | 3,950.00 | 3,950.00 | 79,626 |
| 2026-10-14 | 3,975.00 | 4,020.00 | 3,895.00 | 3,950.00 | 3,950.00 | 72,092 |
| 2026-10-13 | 3,875.00 | 3,930.00 | 3,850.00 | 3,920.00 | 3,920.00 | 88,446 |
| 2026-10-12 | 4,020.00 | 4,045.00 | 3,935.00 | 3,935.00 | 3,935.00 | 54,634 |
| 2026-10-08 | 4,030.00 | 4,030.00 | 3,975.00 | 4,005.00 | 4,005.00 | 29,584 |
| 2026-10-07 | 4,000.00 | 4,030.00 | 3,985.00 | 4,020.00 | 4,020.00 | 25,960 |
| 2026-10-06 | 4,040.00 | 4,065.00 | 3,980.00 | 4,020.00 | 4,020.00 | 77,070 |
| 2026-10-02 | 4,040.00 | 4,050.00 | 4,025.00 | 4,040.00 | 4,040.00 | 14,871 |
| 2026-10-01 | 4,020.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 39,792 |
| 2026-09-30 | 4,060.00 | 4,060.00 | 4,000.00 | 4,020.00 | 4,020.00 | 37,546 |
| 2026-09-29 | 4,070.00 | 4,070.00 | 4,025.00 | 4,050.00 | 4,050.00 | 38,732 |
| 2026-09-28 | 4,040.00 | 4,075.00 | 4,010.00 | 4,075.00 | 4,075.00 | 43,932 |
| 2026-09-23 | 4,060.00 | 4,065.00 | 4,020.00 | 4,060.00 | 4,060.00 | 39,202 |
| 2026-09-22 | 4,060.00 | 4,065.00 | 4,025.00 | 4,060.00 | 4,060.00 | 52,822 |
| 2026-09-21 | 4,070.00 | 4,070.00 | 4,015.00 | 4,060.00 | 4,060.00 | 59,665 |
| 2026-09-18 | 4,110.00 | 4,110.00 | 4,055.00 | 4,080.00 | 4,080.00 | 30,459 |
| 2026-09-17 | 4,155.00 | 4,155.00 | 4,055.00 | 4,110.00 | 4,110.00 | 35,091 |
| 2026-09-16 | 4,135.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,120.00 | 60,392 |
| 2026-09-15 | 4,160.00 | 4,195.00 | 4,110.00 | 4,160.00 | 4,160.00 | 30,115 |
| 2026-09-14 | 4,160.00 | 4,235.00 | 4,135.00 | 4,160.00 | 4,160.00 | 45,843 |
| 2026-09-11 | 4,160.00 | 4,215.00 | 4,160.00 | 4,195.00 | 4,195.00 | 34,329 |
| 2026-09-10 | 4,210.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 34,149 |
| 2026-09-09 | 4,230.00 | 4,235.00 | 4,185.00 | 4,210.00 | 4,210.00 | 41,372 |
| 2026-09-08 | 4,200.00 | 4,230.00 | 4,185.00 | 4,230.00 | 4,230.00 | 52,386 |
| 2026-09-07 | 4,245.00 | 4,245.00 | 4,195.00 | 4,230.00 | 4,230.00 | 23,711 |
| 2026-09-04 | 4,195.00 | 4,265.00 | 4,195.00 | 4,240.00 | 4,240.00 | 48,825 |
| 2026-09-03 | 4,165.00 | 4,245.00 | 4,110.00 | 4,180.00 | 4,180.00 | 46,934 |
| 2026-09-02 | 4,210.00 | 4,210.00 | 4,140.00 | 4,165.00 | 4,165.00 | 36,991 |
| 2026-09-01 | 4,210.00 | 4,255.00 | 4,165.00 | 4,255.00 | 4,255.00 | 37,807 |
| 2026-08-31 | 4,250.00 | 4,250.00 | 4,150.00 | 4,215.00 | 4,215.00 | 40,545 |
| 2026-08-28 | 4,165.00 | 4,260.00 | 4,120.00 | 4,260.00 | 4,260.00 | 91,388 |
| 2026-08-27 | 4,175.00 | 4,190.00 | 4,125.00 | 4,165.00 | 4,165.00 | 51,601 |
| 2026-08-26 | 4,130.00 | 4,180.00 | 4,075.00 | 4,180.00 | 4,180.00 | 58,164 |
| 2026-08-25 | 4,040.00 | 4,145.00 | 3,910.00 | 4,130.00 | 4,130.00 | 77,158 |
| 2026-08-24 | 4,005.00 | 4,060.00 | 3,995.00 | 4,040.00 | 4,040.00 | 85,348 |
| 2026-08-21 | 4,060.00 | 4,060.00 | 3,900.00 | 4,020.00 | 4,020.00 | 134,500 |
| 2026-08-20 | 4,015.00 | 4,120.00 | 4,015.00 | 4,060.00 | 4,060.00 | 77,727 |
| 2026-08-19 | 4,070.00 | 4,080.00 | 3,950.00 | 4,015.00 | 4,015.00 | 101,974 |
| 2026-08-18 | 4,155.00 | 4,185.00 | 4,015.00 | 4,090.00 | 4,090.00 | 182,987 |
| 2026-08-14 | 4,160.00 | 4,200.00 | 4,130.00 | 4,200.00 | 4,200.00 | 67,037 |
| 2026-08-13 | 4,220.00 | 4,230.00 | 4,110.00 | 4,160.00 | 4,160.00 | 63,140 |
| 2026-08-12 | 4,205.00 | 4,240.00 | 4,170.00 | 4,220.00 | 4,220.00 | 105,127 |
| 2026-08-11 | 4,215.00 | 4,265.00 | 4,180.00 | 4,250.00 | 4,250.00 | 92,230 |
| 2026-08-10 | 4,190.00 | 4,225.00 | 4,145.00 | 4,215.00 | 4,215.00 | 71,148 |
| 2026-08-07 | 4,185.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,190.00 | 134,341 |
| 2026-08-06 | 4,170.00 | 4,215.00 | 4,095.00 | 4,185.00 | 4,185.00 | 117,115 |
| 2026-08-05 | 4,030.00 | 4,485.00 | 4,025.00 | 4,200.00 | 4,200.00 | 1,173,763 |
| 2026-08-04 | 3,915.00 | 4,040.00 | 3,915.00 | 4,020.00 | 4,020.00 | 47,873 |
| 2026-08-03 | 3,850.00 | 3,965.00 | 3,850.00 | 3,920.00 | 3,920.00 | 78,532 |
| 2026-07-31 | 3,810.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 107,055 |
| 2026-07-30 | 3,655.00 | 3,825.00 | 3,655.00 | 3,810.00 | 3,810.00 | 116,887 |
| 2026-07-29 | 3,850.00 | 3,880.00 | 3,640.00 | 3,720.00 | 3,720.00 | 154,534 |
| 2026-07-28 | 3,890.00 | 3,935.00 | 3,790.00 | 3,830.00 | 3,830.00 | 119,356 |
| 2026-07-27 | 3,930.00 | 3,985.00 | 3,890.00 | 3,965.00 | 3,965.00 | 40,901 |
| 2026-07-24 | 3,930.00 | 3,960.00 | 3,865.00 | 3,870.00 | 3,870.00 | 82,821 |
| 2026-07-23 | 3,920.00 | 4,050.00 | 3,910.00 | 3,980.00 | 3,980.00 | 104,512 |
| 2026-07-22 | 3,930.00 | 3,995.00 | 3,880.00 | 3,910.00 | 3,910.00 | 66,956 |
| 2026-07-21 | 3,890.00 | 3,955.00 | 3,865.00 | 3,895.00 | 3,895.00 | 73,224 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.