KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,745.00 | 4,900.00 | 4,725.00 | 4,830.00 | 4,208.46 | 62,072 |
| 2023-10-31 | 4,770.00 | 4,845.00 | 4,715.00 | 4,745.00 | 4,134.40 | 67,036 |
| 2023-10-30 | 4,690.00 | 4,795.00 | 4,660.00 | 4,780.00 | 4,164.90 | 51,206 |
| 2023-10-27 | 4,700.00 | 4,800.00 | 4,650.00 | 4,690.00 | 4,086.48 | 87,261 |
| 2023-10-26 | 4,790.00 | 4,845.00 | 4,685.00 | 4,715.00 | 4,108.26 | 111,364 |
| 2023-10-25 | 4,905.00 | 4,960.00 | 4,840.00 | 4,910.00 | 4,278.17 | 61,450 |
| 2023-10-24 | 4,775.00 | 4,910.00 | 4,685.00 | 4,900.00 | 4,269.45 | 88,390 |
| 2023-10-23 | 4,750.00 | 4,880.00 | 4,750.00 | 4,770.00 | 4,156.18 | 115,286 |
| 2023-10-20 | 5,000.00 | 5,000.00 | 4,810.00 | 4,830.00 | 4,208.46 | 190,527 |
| 2023-10-19 | 5,120.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,365.30 | 85,688 |
| 2023-10-18 | 5,240.00 | 5,250.00 | 5,110.00 | 5,160.00 | 4,496.00 | 127,277 |
| 2023-10-17 | 5,010.00 | 5,140.00 | 5,010.00 | 5,120.00 | 4,461.14 | 109,696 |
| 2023-10-16 | 5,040.00 | 5,060.00 | 4,950.00 | 5,010.00 | 4,365.30 | 137,339 |
| 2023-10-13 | 5,110.00 | 5,160.00 | 5,060.00 | 5,120.00 | 4,461.14 | 53,869 |
| 2023-10-12 | 5,080.00 | 5,170.00 | 5,080.00 | 5,150.00 | 4,487.28 | 74,477 |
| 2023-10-11 | 4,990.00 | 5,120.00 | 4,970.00 | 5,090.00 | 4,435.00 | 96,954 |
| 2023-10-10 | 5,130.00 | 5,160.00 | 4,980.00 | 4,980.00 | 4,339.16 | 126,716 |
| 2023-10-06 | 4,950.00 | 5,140.00 | 4,950.00 | 5,130.00 | 4,469.86 | 84,709 |
| 2023-10-05 | 5,070.00 | 5,140.00 | 5,000.00 | 5,000.00 | 4,356.59 | 125,678 |
| 2023-10-04 | 5,120.00 | 5,160.00 | 5,050.00 | 5,050.00 | 4,400.15 | 153,706 |
| 2023-09-27 | 5,080.00 | 5,290.00 | 5,070.00 | 5,240.00 | 4,565.70 | 148,929 |
| 2023-09-26 | 5,240.00 | 5,330.00 | 5,150.00 | 5,180.00 | 4,513.42 | 186,975 |
| 2023-09-25 | 5,280.00 | 5,380.00 | 5,270.00 | 5,270.00 | 4,591.84 | 152,648 |
| 2023-09-22 | 5,400.00 | 5,470.00 | 5,330.00 | 5,360.00 | 4,670.26 | 224,700 |
| 2023-09-21 | 5,560.00 | 5,560.00 | 5,470.00 | 5,490.00 | 4,783.53 | 197,641 |
| 2023-09-20 | 5,540.00 | 5,630.00 | 5,540.00 | 5,590.00 | 4,870.66 | 164,175 |
| 2023-09-19 | 5,630.00 | 5,670.00 | 5,550.00 | 5,590.00 | 4,870.66 | 196,270 |
| 2023-09-18 | 5,730.00 | 5,760.00 | 5,650.00 | 5,650.00 | 4,922.94 | 226,336 |
| 2023-09-15 | 5,900.00 | 6,150.00 | 5,740.00 | 5,760.00 | 5,018.79 | 2,432,794 |
| 2023-09-14 | 5,590.00 | 5,730.00 | 5,550.00 | 5,720.00 | 4,983.93 | 242,444 |
| 2023-09-13 | 5,540.00 | 5,700.00 | 5,530.00 | 5,610.00 | 4,888.09 | 295,469 |
| 2023-09-12 | 5,680.00 | 5,710.00 | 5,520.00 | 5,540.00 | 4,827.10 | 152,363 |
| 2023-09-11 | 5,580.00 | 5,720.00 | 5,530.00 | 5,640.00 | 4,914.23 | 158,807 |
| 2023-09-08 | 5,510.00 | 5,560.00 | 5,500.00 | 5,560.00 | 4,844.52 | 60,535 |
| 2023-09-07 | 5,580.00 | 5,580.00 | 5,470.00 | 5,530.00 | 4,818.38 | 144,620 |
| 2023-09-06 | 5,560.00 | 5,640.00 | 5,540.00 | 5,580.00 | 4,861.95 | 80,867 |
| 2023-09-05 | 5,610.00 | 5,720.00 | 5,600.00 | 5,600.00 | 4,879.38 | 123,574 |
| 2023-09-04 | 5,670.00 | 5,690.00 | 5,580.00 | 5,620.00 | 4,896.80 | 113,646 |
| 2023-09-01 | 5,650.00 | 5,720.00 | 5,640.00 | 5,670.00 | 4,940.37 | 111,975 |
| 2023-08-31 | 5,710.00 | 5,740.00 | 5,640.00 | 5,660.00 | 4,931.65 | 127,081 |
| 2023-08-30 | 5,730.00 | 5,810.00 | 5,690.00 | 5,700.00 | 4,966.51 | 198,333 |
| 2023-08-29 | 5,650.00 | 5,750.00 | 5,650.00 | 5,690.00 | 4,957.79 | 171,659 |
| 2023-08-28 | 5,640.00 | 5,680.00 | 5,550.00 | 5,680.00 | 4,949.08 | 167,789 |
| 2023-08-25 | 5,500.00 | 5,720.00 | 5,450.00 | 5,640.00 | 4,914.23 | 311,410 |
| 2023-08-24 | 5,450.00 | 5,730.00 | 5,420.00 | 5,580.00 | 4,861.95 | 620,789 |
| 2023-08-23 | 5,450.00 | 5,490.00 | 5,360.00 | 5,430.00 | 4,731.25 | 128,403 |
| 2023-08-22 | 5,500.00 | 5,520.00 | 5,420.00 | 5,450.00 | 4,748.68 | 128,011 |
| 2023-08-21 | 5,460.00 | 5,590.00 | 5,450.00 | 5,490.00 | 4,783.53 | 130,060 |
| 2023-08-18 | 5,490.00 | 5,540.00 | 5,420.00 | 5,480.00 | 4,774.82 | 182,080 |
| 2023-08-17 | 5,520.00 | 5,620.00 | 5,410.00 | 5,590.00 | 4,870.66 | 219,857 |
| 2023-08-16 | 5,710.00 | 5,760.00 | 5,570.00 | 5,610.00 | 4,888.09 | 181,651 |
| 2023-08-14 | 5,840.00 | 5,840.00 | 5,730.00 | 5,740.00 | 5,001.36 | 127,886 |
| 2023-08-11 | 5,890.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,062.35 | 166,714 |
| 2023-08-10 | 5,770.00 | 5,820.00 | 5,690.00 | 5,810.00 | 5,062.35 | 121,335 |
| 2023-08-09 | 5,610.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,010.07 | 104,879 |
| 2023-08-08 | 5,790.00 | 5,840.00 | 5,620.00 | 5,640.00 | 4,914.23 | 227,819 |
| 2023-08-07 | 5,800.00 | 5,820.00 | 5,680.00 | 5,770.00 | 5,027.50 | 142,751 |
| 2023-08-04 | 5,820.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,053.64 | 126,030 |
| 2023-08-03 | 5,770.00 | 5,830.00 | 5,660.00 | 5,760.00 | 5,018.79 | 166,515 |
| 2023-08-02 | 5,930.00 | 5,950.00 | 5,750.00 | 5,790.00 | 5,044.93 | 267,541 |
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.