KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,050.00 | 5,050.00 | 4,995.00 | 5,040.00 | 4,567.74 | 74,670 |
| 2024-07-23 | 5,060.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,576.80 | 57,369 |
| 2024-07-22 | 5,100.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,594.93 | 62,574 |
| 2024-07-19 | 5,090.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,622.11 | 53,957 |
| 2024-07-18 | 5,100.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,622.11 | 57,410 |
| 2024-07-17 | 5,120.00 | 5,170.00 | 5,120.00 | 5,150.00 | 4,667.43 | 55,580 |
| 2024-07-16 | 5,150.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,658.37 | 67,035 |
| 2024-07-15 | 5,120.00 | 5,150.00 | 5,070.00 | 5,140.00 | 4,658.37 | 43,982 |
| 2024-07-12 | 5,070.00 | 5,140.00 | 5,040.00 | 5,110.00 | 4,631.18 | 60,753 |
| 2024-07-11 | 5,030.00 | 5,070.00 | 4,995.00 | 5,050.00 | 4,576.80 | 39,433 |
| 2024-07-10 | 5,010.00 | 5,050.00 | 4,990.00 | 5,050.00 | 4,576.80 | 28,585 |
| 2024-07-09 | 5,030.00 | 5,070.00 | 5,020.00 | 5,050.00 | 4,576.80 | 59,354 |
| 2024-07-08 | 4,945.00 | 5,040.00 | 4,940.00 | 5,030.00 | 4,558.67 | 42,092 |
| 2024-07-05 | 4,920.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,468.04 | 41,492 |
| 2024-07-04 | 4,880.00 | 4,940.00 | 4,880.00 | 4,925.00 | 4,463.51 | 59,685 |
| 2024-07-03 | 4,970.00 | 5,010.00 | 4,885.00 | 4,890.00 | 4,431.79 | 106,292 |
| 2024-07-02 | 5,050.00 | 5,050.00 | 4,980.00 | 4,980.00 | 4,513.36 | 45,009 |
| 2024-07-01 | 5,050.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,558.67 | 49,514 |
| 2024-06-28 | 5,030.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,576.80 | 76,885 |
| 2024-06-27 | 5,070.00 | 5,080.00 | 5,020.00 | 5,040.00 | 4,567.74 | 50,026 |
| 2024-06-26 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,594.93 | 27,058 |
| 2024-06-25 | 4,970.00 | 5,090.00 | 4,970.00 | 5,070.00 | 4,594.93 | 44,965 |
| 2024-06-24 | 5,080.00 | 5,110.00 | 4,995.00 | 5,000.00 | 4,531.48 | 76,595 |
| 2024-06-21 | 5,130.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,622.11 | 94,837 |
| 2024-06-20 | 5,130.00 | 5,170.00 | 5,110.00 | 5,160.00 | 4,676.49 | 35,525 |
| 2024-06-19 | 5,230.00 | 5,280.00 | 5,100.00 | 5,120.00 | 4,640.24 | 94,744 |
| 2024-06-18 | 5,230.00 | 5,290.00 | 5,200.00 | 5,240.00 | 4,749.00 | 105,196 |
| 2024-06-17 | 5,240.00 | 5,280.00 | 5,230.00 | 5,250.00 | 4,758.06 | 68,065 |
| 2024-06-14 | 5,220.00 | 5,290.00 | 5,200.00 | 5,250.00 | 4,758.06 | 71,363 |
| 2024-06-13 | 5,250.00 | 5,280.00 | 5,220.00 | 5,220.00 | 4,730.87 | 71,369 |
| 2024-06-12 | 5,240.00 | 5,260.00 | 5,190.00 | 5,230.00 | 4,739.93 | 47,571 |
| 2024-06-11 | 5,230.00 | 5,270.00 | 5,210.00 | 5,240.00 | 4,749.00 | 46,394 |
| 2024-06-10 | 5,210.00 | 5,480.00 | 5,170.00 | 5,220.00 | 4,730.87 | 362,449 |
| 2024-06-07 | 5,160.00 | 5,260.00 | 5,140.00 | 5,180.00 | 4,694.62 | 47,875 |
| 2024-06-05 | 5,200.00 | 5,230.00 | 5,130.00 | 5,160.00 | 4,676.49 | 38,474 |
| 2024-06-04 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,712.74 | 37,668 |
| 2024-06-03 | 5,110.00 | 5,300.00 | 5,110.00 | 5,210.00 | 4,721.81 | 78,765 |
| 2024-05-31 | 5,140.00 | 5,170.00 | 5,050.00 | 5,170.00 | 4,685.56 | 50,591 |
| 2024-05-30 | 5,010.00 | 5,160.00 | 4,975.00 | 5,140.00 | 4,658.37 | 72,752 |
| 2024-05-29 | 5,130.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,549.61 | 62,795 |
| 2024-05-28 | 5,120.00 | 5,160.00 | 5,110.00 | 5,130.00 | 4,649.30 | 38,662 |
| 2024-05-27 | 5,200.00 | 5,230.00 | 5,110.00 | 5,160.00 | 4,676.49 | 68,025 |
| 2024-05-24 | 5,200.00 | 5,280.00 | 5,170.00 | 5,200.00 | 4,712.74 | 60,699 |
| 2024-05-23 | 5,200.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,721.81 | 112,659 |
| 2024-05-22 | 5,140.00 | 5,650.00 | 5,140.00 | 5,200.00 | 4,712.74 | 925,087 |
| 2024-05-21 | 5,150.00 | 5,190.00 | 5,110.00 | 5,140.00 | 4,658.37 | 36,523 |
| 2024-05-20 | 5,180.00 | 5,210.00 | 5,160.00 | 5,160.00 | 4,676.49 | 70,816 |
| 2024-05-17 | 5,180.00 | 5,210.00 | 5,140.00 | 5,170.00 | 4,685.56 | 56,444 |
| 2024-05-16 | 5,210.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,694.62 | 59,242 |
| 2024-05-14 | 5,070.00 | 5,200.00 | 5,070.00 | 5,180.00 | 4,694.62 | 51,952 |
| 2024-05-13 | 5,180.00 | 5,180.00 | 5,090.00 | 5,100.00 | 4,622.11 | 37,018 |
| 2024-05-10 | 5,170.00 | 5,200.00 | 5,140.00 | 5,150.00 | 4,667.43 | 58,433 |
| 2024-05-09 | 5,190.00 | 5,210.00 | 5,160.00 | 5,170.00 | 4,685.56 | 27,633 |
| 2024-05-08 | 5,130.00 | 5,200.00 | 5,130.00 | 5,190.00 | 4,703.68 | 35,545 |
| 2024-05-07 | 5,210.00 | 5,230.00 | 5,140.00 | 5,180.00 | 4,694.62 | 47,941 |
| 2024-05-03 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,712.74 | 92,522 |
| 2024-05-02 | 5,050.00 | 5,210.00 | 5,000.00 | 5,180.00 | 4,694.62 | 190,888 |
| 2024-04-30 | 5,020.00 | 5,040.00 | 4,980.00 | 5,030.00 | 4,558.67 | 79,394 |
| 2024-04-29 | 5,020.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,558.67 | 58,423 |
| 2024-04-26 | 5,030.00 | 5,030.00 | 4,985.00 | 4,995.00 | 4,526.95 | 26,897 |
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.