KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,910.00 | 6,000.00 | 5,870.00 | 5,930.00 | 5,166.91 | 193,867 |
| 2023-07-31 | 5,920.00 | 5,930.00 | 5,770.00 | 5,910.00 | 5,149.48 | 150,038 |
| 2023-07-28 | 5,740.00 | 5,920.00 | 5,610.00 | 5,860.00 | 5,105.92 | 158,274 |
| 2023-07-27 | 5,600.00 | 5,810.00 | 5,600.00 | 5,790.00 | 5,044.93 | 305,878 |
| 2023-07-26 | 5,880.00 | 5,960.00 | 5,490.00 | 5,600.00 | 4,879.38 | 808,852 |
| 2023-07-25 | 6,060.00 | 6,100.00 | 5,890.00 | 5,910.00 | 5,149.48 | 360,106 |
| 2023-07-24 | 6,150.00 | 6,220.00 | 6,020.00 | 6,070.00 | 5,288.89 | 395,340 |
| 2023-07-21 | 6,250.00 | 6,250.00 | 6,160.00 | 6,180.00 | 5,384.74 | 302,679 |
| 2023-07-20 | 6,330.00 | 6,340.00 | 6,180.00 | 6,280.00 | 5,471.87 | 356,826 |
| 2023-07-19 | 6,340.00 | 6,420.00 | 6,250.00 | 6,330.00 | 5,515.44 | 402,163 |
| 2023-07-18 | 6,560.00 | 6,620.00 | 6,330.00 | 6,340.00 | 5,524.15 | 676,093 |
| 2023-07-17 | 6,520.00 | 6,590.00 | 6,370.00 | 6,570.00 | 5,724.55 | 481,034 |
| 2023-07-14 | 6,730.00 | 6,730.00 | 6,420.00 | 6,520.00 | 5,680.99 | 830,876 |
| 2023-07-13 | 6,650.00 | 6,750.00 | 6,600.00 | 6,690.00 | 5,829.11 | 759,372 |
| 2023-07-12 | 6,860.00 | 6,860.00 | 6,520.00 | 6,590.00 | 5,741.98 | 1,913,020 |
| 2023-07-11 | 6,840.00 | 6,870.00 | 6,700.00 | 6,820.00 | 5,942.38 | 729,523 |
| 2023-07-10 | 6,730.00 | 6,880.00 | 6,670.00 | 6,790.00 | 5,916.24 | 864,975 |
| 2023-07-07 | 6,800.00 | 6,900.00 | 6,680.00 | 6,730.00 | 5,863.96 | 838,145 |
| 2023-07-06 | 7,210.00 | 7,300.00 | 6,860.00 | 6,940.00 | 6,046.94 | 909,596 |
| 2023-07-05 | 7,350.00 | 7,510.00 | 7,130.00 | 7,210.00 | 6,282.20 | 1,427,565 |
| 2023-07-04 | 7,490.00 | 7,550.00 | 7,140.00 | 7,400.00 | 6,447.75 | 2,122,871 |
| 2023-07-03 | 7,550.00 | 7,820.00 | 7,470.00 | 7,580.00 | 6,604.58 | 2,094,018 |
| 2023-06-30 | 8,210.00 | 8,230.00 | 7,550.00 | 7,550.00 | 6,578.44 | 4,261,488 |
| 2023-06-29 | 7,990.00 | 9,010.00 | 7,650.00 | 7,990.00 | 6,961.82 | 34,478,141 |
| 2023-06-28 | 5,810.00 | 7,550.00 | 5,810.00 | 7,550.00 | 6,578.44 | 6,598,698 |
| 2023-06-27 | 5,790.00 | 5,810.00 | 5,750.00 | 5,810.00 | 5,062.35 | 37,808 |
| 2023-06-26 | 5,740.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,036.21 | 46,649 |
| 2023-06-23 | 5,750.00 | 5,790.00 | 5,720.00 | 5,760.00 | 5,018.79 | 42,854 |
| 2023-06-22 | 5,760.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,018.79 | 63,564 |
| 2023-06-21 | 5,820.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,036.21 | 98,273 |
| 2023-06-20 | 5,830.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,088.49 | 54,201 |
| 2023-06-19 | 5,850.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,088.49 | 56,549 |
| 2023-06-16 | 5,870.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,097.20 | 118,148 |
| 2023-06-15 | 5,870.00 | 5,960.00 | 5,770.00 | 5,790.00 | 5,044.93 | 95,026 |
| 2023-06-14 | 5,970.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,123.34 | 109,826 |
| 2023-06-13 | 5,930.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,201.76 | 76,874 |
| 2023-06-12 | 6,040.00 | 6,060.00 | 5,930.00 | 5,950.00 | 5,184.34 | 81,874 |
| 2023-06-09 | 5,910.00 | 6,230.00 | 5,890.00 | 6,040.00 | 5,262.76 | 477,204 |
| 2023-06-08 | 5,880.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,062.35 | 80,999 |
| 2023-06-07 | 5,860.00 | 5,910.00 | 5,860.00 | 5,880.00 | 5,123.34 | 43,397 |
| 2023-06-05 | 5,970.00 | 5,970.00 | 5,850.00 | 5,860.00 | 5,105.92 | 68,399 |
| 2023-06-02 | 5,790.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,140.77 | 71,841 |
| 2023-06-01 | 5,740.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,036.21 | 74,684 |
| 2023-05-31 | 5,850.00 | 5,880.00 | 5,760.00 | 5,760.00 | 5,018.79 | 115,780 |
| 2023-05-30 | 5,890.00 | 5,900.00 | 5,840.00 | 5,840.00 | 5,088.49 | 85,923 |
| 2023-05-26 | 5,900.00 | 5,910.00 | 5,840.00 | 5,860.00 | 5,105.92 | 68,773 |
| 2023-05-25 | 5,980.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,114.63 | 96,888 |
| 2023-05-24 | 6,020.00 | 6,060.00 | 5,950.00 | 5,970.00 | 5,201.76 | 96,040 |
| 2023-05-23 | 6,090.00 | 6,090.00 | 6,010.00 | 6,030.00 | 5,254.04 | 72,819 |
| 2023-05-22 | 6,060.00 | 6,060.00 | 5,980.00 | 6,050.00 | 5,271.47 | 73,662 |
| 2023-05-19 | 6,060.00 | 6,060.00 | 5,980.00 | 6,030.00 | 5,254.04 | 80,501 |
| 2023-05-18 | 5,920.00 | 6,070.00 | 5,920.00 | 6,010.00 | 5,236.62 | 78,345 |
| 2023-05-17 | 5,790.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,123.34 | 90,627 |
| 2023-05-16 | 5,940.00 | 5,970.00 | 5,840.00 | 5,840.00 | 5,088.49 | 92,605 |
| 2023-05-15 | 6,020.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,149.48 | 145,235 |
| 2023-05-12 | 6,080.00 | 6,210.00 | 5,940.00 | 6,040.00 | 5,262.76 | 175,592 |
| 2023-05-11 | 6,130.00 | 6,180.00 | 6,040.00 | 6,050.00 | 5,271.47 | 102,888 |
| 2023-05-10 | 6,150.00 | 6,180.00 | 6,100.00 | 6,100.00 | 5,315.03 | 119,027 |
| 2023-05-09 | 6,180.00 | 6,250.00 | 6,110.00 | 6,130.00 | 5,341.17 | 98,273 |
| 2023-05-08 | 6,220.00 | 6,290.00 | 6,140.00 | 6,180.00 | 5,384.74 | 179,572 |
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.