KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,200.00 | 6,390.00 | 6,070.00 | 6,160.00 | 5,367.31 | 289,450 |
| 2023-05-03 | 6,490.00 | 6,520.00 | 6,180.00 | 6,200.00 | 5,402.17 | 422,907 |
| 2023-05-02 | 6,510.00 | 6,650.00 | 6,510.00 | 6,510.00 | 5,672.27 | 301,402 |
| 2023-04-28 | 7,300.00 | 7,300.00 | 6,510.00 | 6,510.00 | 5,672.27 | 1,885,341 |
| 2023-04-27 | 6,850.00 | 7,530.00 | 6,480.00 | 7,260.00 | 6,325.76 | 2,112,117 |
| 2023-04-26 | 6,810.00 | 6,870.00 | 6,670.00 | 6,670.00 | 5,811.68 | 272,687 |
| 2023-04-25 | 6,810.00 | 6,940.00 | 6,650.00 | 6,850.00 | 5,968.52 | 337,501 |
| 2023-04-24 | 6,900.00 | 7,030.00 | 6,720.00 | 6,810.00 | 5,933.67 | 295,976 |
| 2023-04-21 | 7,180.00 | 7,290.00 | 6,900.00 | 6,920.00 | 6,029.51 | 462,853 |
| 2023-04-20 | 7,710.00 | 7,710.00 | 7,160.00 | 7,160.00 | 6,238.63 | 930,676 |
| 2023-04-19 | 7,120.00 | 7,750.00 | 7,090.00 | 7,500.00 | 6,534.88 | 2,120,792 |
| 2023-04-18 | 7,250.00 | 7,270.00 | 7,070.00 | 7,120.00 | 6,203.78 | 273,110 |
| 2023-04-17 | 7,050.00 | 7,290.00 | 7,030.00 | 7,170.00 | 6,247.34 | 554,420 |
| 2023-04-14 | 7,000.00 | 7,090.00 | 6,950.00 | 7,050.00 | 6,142.79 | 292,048 |
| 2023-04-13 | 7,060.00 | 7,070.00 | 6,930.00 | 7,000.00 | 6,099.22 | 255,720 |
| 2023-04-12 | 7,050.00 | 7,120.00 | 6,950.00 | 7,070.00 | 6,160.21 | 344,008 |
| 2023-04-11 | 6,920.00 | 7,190.00 | 6,600.00 | 7,010.00 | 6,107.93 | 821,455 |
| 2023-04-10 | 6,870.00 | 6,970.00 | 6,760.00 | 6,910.00 | 6,020.80 | 370,976 |
| 2023-04-07 | 6,850.00 | 6,910.00 | 6,790.00 | 6,860.00 | 5,977.24 | 273,638 |
| 2023-04-06 | 6,770.00 | 6,950.00 | 6,720.00 | 6,830.00 | 5,951.10 | 489,128 |
| 2023-04-05 | 6,900.00 | 6,950.00 | 6,680.00 | 6,820.00 | 5,942.38 | 954,673 |
| 2023-04-04 | 6,820.00 | 7,240.00 | 6,750.00 | 7,160.00 | 6,238.63 | 1,388,553 |
| 2023-04-03 | 6,760.00 | 6,930.00 | 6,690.00 | 6,770.00 | 5,898.82 | 622,368 |
| 2023-03-31 | 6,700.00 | 6,780.00 | 6,600.00 | 6,630.00 | 5,776.83 | 453,881 |
| 2023-03-30 | 6,580.00 | 6,690.00 | 6,540.00 | 6,620.00 | 5,768.12 | 352,219 |
| 2023-03-29 | 6,590.00 | 6,590.00 | 6,450.00 | 6,530.00 | 5,689.70 | 228,123 |
| 2023-03-28 | 6,400.00 | 6,580.00 | 6,390.00 | 6,560.00 | 5,715.84 | 296,519 |
| 2023-03-27 | 6,270.00 | 6,440.00 | 6,140.00 | 6,390.00 | 5,567.72 | 386,336 |
| 2023-03-24 | 6,270.00 | 6,310.00 | 6,180.00 | 6,290.00 | 5,480.58 | 287,297 |
| 2023-03-23 | 6,490.00 | 6,510.00 | 6,200.00 | 6,290.00 | 5,480.58 | 514,620 |
| 2023-03-22 | 6,630.00 | 6,640.00 | 6,480.00 | 6,550.00 | 5,707.13 | 410,018 |
| 2023-03-21 | 6,680.00 | 6,740.00 | 6,530.00 | 6,550.00 | 5,707.13 | 413,750 |
| 2023-03-20 | 6,840.00 | 6,930.00 | 6,610.00 | 6,640.00 | 5,785.55 | 458,756 |
| 2023-03-17 | 6,720.00 | 6,890.00 | 6,680.00 | 6,810.00 | 5,933.67 | 437,572 |
| 2023-03-16 | 6,630.00 | 6,740.00 | 6,480.00 | 6,630.00 | 5,776.83 | 380,872 |
| 2023-03-15 | 6,650.00 | 6,860.00 | 6,620.00 | 6,770.00 | 5,898.82 | 546,336 |
| 2023-03-14 | 7,140.00 | 7,260.00 | 6,450.00 | 6,490.00 | 5,654.85 | 1,448,425 |
| 2023-03-13 | 7,320.00 | 7,380.00 | 7,010.00 | 7,200.00 | 6,273.48 | 1,042,473 |
| 2023-03-10 | 7,950.00 | 8,170.00 | 7,280.00 | 7,400.00 | 6,447.75 | 2,952,405 |
| 2023-03-09 | 6,780.00 | 8,400.00 | 6,780.00 | 7,820.00 | 6,813.70 | 19,445,449 |
| 2023-03-08 | 6,780.00 | 7,050.00 | 6,710.00 | 6,840.00 | 5,959.81 | 437,530 |
| 2023-03-07 | 6,720.00 | 6,980.00 | 6,680.00 | 6,830.00 | 5,951.10 | 526,908 |
| 2023-03-06 | 6,620.00 | 6,710.00 | 6,550.00 | 6,690.00 | 5,829.11 | 144,534 |
| 2023-03-03 | 6,700.00 | 6,730.00 | 6,560.00 | 6,600.00 | 5,750.69 | 131,520 |
| 2023-03-02 | 6,790.00 | 6,850.00 | 6,640.00 | 6,660.00 | 5,802.97 | 203,962 |
| 2023-02-28 | 6,850.00 | 6,910.00 | 6,750.00 | 6,750.00 | 5,881.39 | 235,435 |
| 2023-02-27 | 6,730.00 | 6,890.00 | 6,700.00 | 6,810.00 | 5,933.67 | 227,961 |
| 2023-02-24 | 6,700.00 | 6,870.00 | 6,620.00 | 6,830.00 | 5,951.10 | 370,097 |
| 2023-02-23 | 6,650.00 | 6,820.00 | 6,620.00 | 6,690.00 | 5,829.11 | 270,639 |
| 2023-02-22 | 6,550.00 | 6,730.00 | 6,510.00 | 6,570.00 | 5,724.55 | 208,996 |
| 2023-02-21 | 6,910.00 | 6,930.00 | 6,680.00 | 6,730.00 | 5,863.96 | 333,865 |
| 2023-02-20 | 6,610.00 | 6,820.00 | 6,560.00 | 6,710.00 | 5,846.54 | 362,087 |
| 2023-02-17 | 6,530.00 | 6,720.00 | 6,520.00 | 6,610.00 | 5,759.41 | 174,142 |
| 2023-02-16 | 6,640.00 | 6,780.00 | 6,630.00 | 6,640.00 | 5,785.55 | 228,769 |
| 2023-02-15 | 6,840.00 | 6,900.00 | 6,530.00 | 6,570.00 | 5,724.55 | 320,012 |
| 2023-02-14 | 6,730.00 | 6,840.00 | 6,720.00 | 6,750.00 | 5,881.39 | 207,004 |
| 2023-02-13 | 6,840.00 | 7,000.00 | 6,700.00 | 6,720.00 | 5,855.25 | 539,500 |
| 2023-02-10 | 6,990.00 | 7,080.00 | 6,710.00 | 6,730.00 | 5,863.96 | 510,334 |
| 2023-02-09 | 7,040.00 | 7,200.00 | 7,040.00 | 7,080.00 | 6,168.92 | 465,832 |
| 2023-02-08 | 7,290.00 | 7,490.00 | 7,190.00 | 7,240.00 | 6,308.34 | 1,860,080 |
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.