KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,190.00 | 5,290.00 | 5,170.00 | 5,240.00 | 4,749.00 | 48,806 |
| 2024-01-25 | 5,220.00 | 5,280.00 | 5,160.00 | 5,190.00 | 4,703.68 | 98,315 |
| 2024-01-24 | 5,260.00 | 5,320.00 | 5,220.00 | 5,280.00 | 4,785.25 | 120,139 |
| 2024-01-23 | 5,180.00 | 5,260.00 | 5,180.00 | 5,230.00 | 4,739.93 | 75,458 |
| 2024-01-22 | 5,270.00 | 5,340.00 | 5,200.00 | 5,230.00 | 4,739.93 | 55,650 |
| 2024-01-19 | 5,330.00 | 5,400.00 | 5,260.00 | 5,260.00 | 4,767.12 | 109,460 |
| 2024-01-18 | 5,220.00 | 5,310.00 | 5,200.00 | 5,240.00 | 4,749.00 | 51,404 |
| 2024-01-17 | 5,380.00 | 5,410.00 | 5,240.00 | 5,250.00 | 4,758.06 | 111,723 |
| 2024-01-16 | 5,470.00 | 5,480.00 | 5,300.00 | 5,430.00 | 4,921.19 | 83,523 |
| 2024-01-15 | 5,450.00 | 5,490.00 | 5,410.00 | 5,470.00 | 4,957.44 | 55,886 |
| 2024-01-12 | 5,620.00 | 5,620.00 | 5,420.00 | 5,490.00 | 4,975.57 | 104,689 |
| 2024-01-11 | 5,590.00 | 5,650.00 | 5,540.00 | 5,570.00 | 5,048.07 | 261,677 |
| 2024-01-10 | 5,380.00 | 5,570.00 | 5,360.00 | 5,560.00 | 5,039.01 | 353,811 |
| 2024-01-09 | 5,330.00 | 5,390.00 | 5,280.00 | 5,330.00 | 4,830.56 | 110,495 |
| 2024-01-08 | 5,260.00 | 5,340.00 | 5,240.00 | 5,310.00 | 4,812.44 | 58,155 |
| 2024-01-05 | 5,350.00 | 5,380.00 | 5,270.00 | 5,270.00 | 4,776.18 | 70,154 |
| 2024-01-04 | 5,430.00 | 5,430.00 | 5,290.00 | 5,320.00 | 4,821.50 | 103,181 |
| 2024-01-03 | 5,310.00 | 5,450.00 | 5,310.00 | 5,430.00 | 4,921.19 | 93,652 |
| 2024-01-02 | 5,440.00 | 5,440.00 | 5,280.00 | 5,360.00 | 4,857.75 | 114,660 |
| 2023-12-28 | 5,440.00 | 5,460.00 | 5,350.00 | 5,460.00 | 4,948.38 | 68,102 |
| 2023-12-27 | 5,540.00 | 5,590.00 | 5,400.00 | 5,440.00 | 4,930.26 | 200,411 |
| 2023-12-26 | 5,630.00 | 5,710.00 | 5,580.00 | 5,700.00 | 4,966.51 | 224,685 |
| 2023-12-22 | 5,630.00 | 5,690.00 | 5,590.00 | 5,600.00 | 4,879.38 | 102,583 |
| 2023-12-21 | 5,610.00 | 5,670.00 | 5,570.00 | 5,640.00 | 4,914.23 | 89,450 |
| 2023-12-20 | 5,540.00 | 5,680.00 | 5,540.00 | 5,650.00 | 4,922.94 | 191,225 |
| 2023-12-19 | 5,490.00 | 5,550.00 | 5,450.00 | 5,550.00 | 4,835.81 | 119,737 |
| 2023-12-18 | 5,540.00 | 5,540.00 | 5,450.00 | 5,510.00 | 4,800.96 | 73,642 |
| 2023-12-15 | 5,410.00 | 5,520.00 | 5,360.00 | 5,500.00 | 4,792.24 | 100,628 |
| 2023-12-14 | 5,520.00 | 5,560.00 | 5,350.00 | 5,390.00 | 4,696.40 | 123,832 |
| 2023-12-13 | 5,600.00 | 5,610.00 | 5,440.00 | 5,450.00 | 4,748.68 | 146,671 |
| 2023-12-12 | 5,580.00 | 5,630.00 | 5,510.00 | 5,590.00 | 4,870.66 | 141,757 |
| 2023-12-11 | 5,660.00 | 5,660.00 | 5,580.00 | 5,590.00 | 4,870.66 | 99,267 |
| 2023-12-08 | 5,640.00 | 5,650.00 | 5,550.00 | 5,610.00 | 4,888.09 | 133,937 |
| 2023-12-07 | 5,750.00 | 5,760.00 | 5,560.00 | 5,620.00 | 4,896.80 | 369,392 |
| 2023-12-06 | 5,470.00 | 5,760.00 | 5,470.00 | 5,760.00 | 5,018.79 | 804,498 |
| 2023-12-05 | 5,460.00 | 5,590.00 | 5,410.00 | 5,470.00 | 4,766.10 | 181,476 |
| 2023-12-04 | 5,560.00 | 5,580.00 | 5,400.00 | 5,470.00 | 4,766.10 | 213,388 |
| 2023-12-01 | 5,360.00 | 5,620.00 | 5,360.00 | 5,490.00 | 4,783.53 | 592,049 |
| 2023-11-30 | 5,230.00 | 5,400.00 | 5,230.00 | 5,360.00 | 4,670.26 | 98,602 |
| 2023-11-29 | 5,250.00 | 5,290.00 | 5,200.00 | 5,230.00 | 4,556.99 | 45,458 |
| 2023-11-28 | 5,340.00 | 5,380.00 | 5,220.00 | 5,220.00 | 4,548.28 | 80,461 |
| 2023-11-27 | 5,290.00 | 5,420.00 | 5,160.00 | 5,340.00 | 4,652.83 | 145,545 |
| 2023-11-24 | 5,230.00 | 5,310.00 | 5,200.00 | 5,270.00 | 4,591.84 | 53,481 |
| 2023-11-23 | 5,270.00 | 5,270.00 | 5,200.00 | 5,230.00 | 4,556.99 | 44,360 |
| 2023-11-22 | 5,270.00 | 5,290.00 | 5,190.00 | 5,250.00 | 4,574.41 | 41,657 |
| 2023-11-21 | 5,200.00 | 5,310.00 | 5,190.00 | 5,270.00 | 4,591.84 | 134,007 |
| 2023-11-20 | 5,160.00 | 5,200.00 | 5,140.00 | 5,200.00 | 4,530.85 | 57,967 |
| 2023-11-17 | 5,180.00 | 5,190.00 | 5,090.00 | 5,160.00 | 4,496.00 | 43,831 |
| 2023-11-16 | 5,130.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,504.71 | 96,358 |
| 2023-11-15 | 5,070.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,469.86 | 68,113 |
| 2023-11-14 | 4,925.00 | 5,040.00 | 4,925.00 | 5,030.00 | 4,382.72 | 37,388 |
| 2023-11-13 | 4,970.00 | 5,030.00 | 4,915.00 | 4,935.00 | 4,299.95 | 45,827 |
| 2023-11-10 | 5,090.00 | 5,090.00 | 4,960.00 | 4,990.00 | 4,347.87 | 48,947 |
| 2023-11-09 | 5,100.00 | 5,100.00 | 5,020.00 | 5,080.00 | 4,426.29 | 36,057 |
| 2023-11-08 | 5,090.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,408.86 | 64,576 |
| 2023-11-07 | 5,160.00 | 5,160.00 | 5,020.00 | 5,080.00 | 4,426.29 | 70,649 |
| 2023-11-06 | 5,100.00 | 5,170.00 | 5,060.00 | 5,160.00 | 4,496.00 | 91,109 |
| 2023-11-03 | 5,020.00 | 5,060.00 | 4,980.00 | 5,050.00 | 4,400.15 | 59,433 |
| 2023-11-02 | 4,850.00 | 5,040.00 | 4,835.00 | 5,020.00 | 4,374.01 | 118,511 |
| 2023-11-01 | 4,745.00 | 4,900.00 | 4,725.00 | 4,830.00 | 4,208.46 | 62,072 |
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.