KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,030.00 | 5,030.00 | 4,975.00 | 5,020.00 | 4,549.61 | 27,856 |
| 2024-04-24 | 5,050.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,558.67 | 29,726 |
| 2024-04-23 | 5,000.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,540.55 | 48,887 |
| 2024-04-22 | 4,890.00 | 5,020.00 | 4,885.00 | 5,020.00 | 4,549.61 | 66,878 |
| 2024-04-19 | 4,910.00 | 4,925.00 | 4,805.00 | 4,890.00 | 4,431.79 | 50,127 |
| 2024-04-18 | 4,765.00 | 4,910.00 | 4,765.00 | 4,910.00 | 4,449.92 | 43,567 |
| 2024-04-17 | 4,795.00 | 4,870.00 | 4,795.00 | 4,795.00 | 4,345.69 | 34,803 |
| 2024-04-16 | 4,850.00 | 4,955.00 | 4,780.00 | 4,795.00 | 4,345.69 | 86,828 |
| 2024-04-15 | 4,885.00 | 4,950.00 | 4,835.00 | 4,935.00 | 4,472.58 | 40,178 |
| 2024-04-12 | 4,885.00 | 4,965.00 | 4,885.00 | 4,950.00 | 4,486.17 | 31,084 |
| 2024-04-11 | 4,910.00 | 4,935.00 | 4,860.00 | 4,900.00 | 4,440.86 | 34,993 |
| 2024-04-09 | 4,905.00 | 4,950.00 | 4,905.00 | 4,925.00 | 4,463.51 | 29,423 |
| 2024-04-08 | 5,040.00 | 5,040.00 | 4,900.00 | 4,900.00 | 4,440.86 | 74,543 |
| 2024-04-05 | 4,950.00 | 5,050.00 | 4,940.00 | 5,010.00 | 4,540.55 | 39,049 |
| 2024-04-04 | 5,000.00 | 5,050.00 | 4,950.00 | 4,975.00 | 4,508.83 | 69,166 |
| 2024-04-03 | 5,100.00 | 5,100.00 | 4,970.00 | 4,995.00 | 4,526.95 | 168,140 |
| 2024-04-02 | 5,130.00 | 5,180.00 | 5,060.00 | 5,090.00 | 4,613.05 | 97,554 |
| 2024-04-01 | 5,140.00 | 5,230.00 | 5,140.00 | 5,170.00 | 4,685.56 | 36,067 |
| 2024-03-29 | 5,120.00 | 5,210.00 | 5,100.00 | 5,180.00 | 4,694.62 | 69,647 |
| 2024-03-28 | 5,220.00 | 5,270.00 | 5,160.00 | 5,170.00 | 4,685.56 | 67,034 |
| 2024-03-27 | 5,280.00 | 5,300.00 | 5,210.00 | 5,250.00 | 4,758.06 | 35,259 |
| 2024-03-26 | 5,200.00 | 5,290.00 | 5,150.00 | 5,280.00 | 4,785.25 | 67,096 |
| 2024-03-25 | 5,300.00 | 5,310.00 | 5,200.00 | 5,230.00 | 4,739.93 | 54,081 |
| 2024-03-22 | 5,270.00 | 5,310.00 | 5,240.00 | 5,300.00 | 4,803.37 | 45,884 |
| 2024-03-21 | 5,220.00 | 5,350.00 | 5,170.00 | 5,270.00 | 4,776.18 | 55,909 |
| 2024-03-20 | 5,200.00 | 5,220.00 | 5,160.00 | 5,210.00 | 4,721.81 | 54,684 |
| 2024-03-19 | 5,270.00 | 5,340.00 | 5,080.00 | 5,190.00 | 4,703.68 | 215,767 |
| 2024-03-18 | 5,350.00 | 5,360.00 | 5,310.00 | 5,310.00 | 4,812.44 | 40,455 |
| 2024-03-15 | 5,390.00 | 5,430.00 | 5,280.00 | 5,360.00 | 4,857.75 | 39,286 |
| 2024-03-14 | 5,350.00 | 5,440.00 | 5,350.00 | 5,400.00 | 4,894.00 | 41,069 |
| 2024-03-13 | 5,360.00 | 5,430.00 | 5,350.00 | 5,380.00 | 4,875.88 | 36,623 |
| 2024-03-12 | 5,340.00 | 5,410.00 | 5,340.00 | 5,360.00 | 4,857.75 | 24,813 |
| 2024-03-11 | 5,380.00 | 5,430.00 | 5,310.00 | 5,380.00 | 4,875.88 | 46,081 |
| 2024-03-08 | 5,370.00 | 5,410.00 | 5,350.00 | 5,390.00 | 4,884.94 | 44,357 |
| 2024-03-07 | 5,450.00 | 5,480.00 | 5,350.00 | 5,360.00 | 4,857.75 | 72,712 |
| 2024-03-06 | 5,550.00 | 5,580.00 | 5,410.00 | 5,450.00 | 4,939.32 | 99,669 |
| 2024-03-05 | 5,600.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,039.01 | 72,091 |
| 2024-03-04 | 5,600.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,093.39 | 106,373 |
| 2024-02-29 | 5,600.00 | 5,720.00 | 5,550.00 | 5,640.00 | 5,111.51 | 139,134 |
| 2024-02-28 | 5,570.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,075.26 | 92,341 |
| 2024-02-27 | 5,620.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,029.95 | 71,442 |
| 2024-02-26 | 5,600.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,066.20 | 70,815 |
| 2024-02-23 | 5,520.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,093.39 | 119,172 |
| 2024-02-22 | 5,560.00 | 5,580.00 | 5,510.00 | 5,520.00 | 5,002.76 | 68,548 |
| 2024-02-21 | 5,600.00 | 5,660.00 | 5,550.00 | 5,550.00 | 5,029.95 | 79,470 |
| 2024-02-20 | 5,670.00 | 5,710.00 | 5,600.00 | 5,630.00 | 5,102.45 | 89,596 |
| 2024-02-19 | 5,700.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,120.58 | 117,793 |
| 2024-02-16 | 5,690.00 | 5,720.00 | 5,620.00 | 5,700.00 | 5,165.89 | 144,580 |
| 2024-02-15 | 5,630.00 | 5,720.00 | 5,570.00 | 5,690.00 | 5,156.83 | 224,731 |
| 2024-02-14 | 5,500.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,093.39 | 171,847 |
| 2024-02-13 | 5,550.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,039.01 | 176,897 |
| 2024-02-08 | 5,550.00 | 5,620.00 | 5,490.00 | 5,550.00 | 5,029.95 | 103,475 |
| 2024-02-07 | 5,500.00 | 5,580.00 | 5,390.00 | 5,560.00 | 5,039.01 | 147,908 |
| 2024-02-06 | 5,550.00 | 5,640.00 | 5,510.00 | 5,550.00 | 5,029.95 | 202,753 |
| 2024-02-05 | 5,340.00 | 5,650.00 | 5,300.00 | 5,610.00 | 5,084.33 | 609,026 |
| 2024-02-02 | 5,240.00 | 5,310.00 | 5,240.00 | 5,310.00 | 4,812.44 | 72,046 |
| 2024-02-01 | 5,160.00 | 5,300.00 | 5,140.00 | 5,270.00 | 4,776.18 | 114,349 |
| 2024-01-31 | 5,190.00 | 5,230.00 | 5,160.00 | 5,170.00 | 4,685.56 | 71,083 |
| 2024-01-30 | 5,180.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,703.68 | 77,977 |
| 2024-01-29 | 5,260.00 | 5,270.00 | 5,160.00 | 5,180.00 | 4,694.62 | 111,079 |
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.