KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,270.00 | 7,300.00 | 7,030.00 | 7,250.00 | 6,317.05 | 1,328,793 |
| 2023-02-06 | 7,570.00 | 8,150.00 | 7,100.00 | 7,270.00 | 6,334.48 | 10,701,320 |
| 2023-02-03 | 6,160.00 | 6,450.00 | 6,050.00 | 6,420.00 | 5,593.86 | 1,186,655 |
| 2023-02-02 | 5,960.00 | 6,010.00 | 5,920.00 | 6,010.00 | 5,236.62 | 162,573 |
| 2023-02-01 | 5,980.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,132.06 | 112,266 |
| 2023-01-31 | 5,860.00 | 5,980.00 | 5,810.00 | 5,930.00 | 5,166.91 | 99,721 |
| 2023-01-30 | 5,940.00 | 5,940.00 | 5,840.00 | 5,880.00 | 5,123.34 | 96,187 |
| 2023-01-27 | 5,850.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,140.77 | 132,305 |
| 2023-01-26 | 5,820.00 | 5,880.00 | 5,780.00 | 5,830.00 | 5,079.78 | 72,194 |
| 2023-01-25 | 5,790.00 | 5,830.00 | 5,510.00 | 5,810.00 | 5,062.35 | 158,535 |
| 2023-01-20 | 5,710.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,001.36 | 60,113 |
| 2023-01-19 | 5,760.00 | 5,780.00 | 5,680.00 | 5,740.00 | 5,001.36 | 105,089 |
| 2023-01-18 | 5,750.00 | 5,790.00 | 5,670.00 | 5,790.00 | 5,044.93 | 75,535 |
| 2023-01-17 | 5,730.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,010.07 | 46,169 |
| 2023-01-16 | 5,730.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,018.79 | 60,965 |
| 2023-01-13 | 5,710.00 | 5,770.00 | 5,690.00 | 5,700.00 | 4,966.51 | 53,401 |
| 2023-01-12 | 5,740.00 | 5,760.00 | 5,650.00 | 5,690.00 | 4,957.79 | 77,020 |
| 2023-01-11 | 5,690.00 | 5,760.00 | 5,680.00 | 5,720.00 | 4,983.93 | 54,185 |
| 2023-01-10 | 5,650.00 | 5,720.00 | 5,610.00 | 5,630.00 | 4,905.52 | 53,048 |
| 2023-01-09 | 5,660.00 | 5,720.00 | 5,640.00 | 5,690.00 | 4,957.79 | 45,413 |
| 2023-01-06 | 5,460.00 | 5,680.00 | 5,440.00 | 5,610.00 | 4,888.09 | 54,340 |
| 2023-01-05 | 5,480.00 | 5,600.00 | 5,410.00 | 5,460.00 | 4,757.39 | 73,746 |
| 2023-01-04 | 5,320.00 | 5,480.00 | 5,280.00 | 5,480.00 | 4,774.82 | 56,145 |
| 2023-01-03 | 5,380.00 | 5,420.00 | 5,150.00 | 5,310.00 | 4,626.69 | 95,711 |
| 2023-01-02 | 5,610.00 | 5,720.00 | 5,350.00 | 5,380.00 | 4,687.69 | 107,288 |
| 2022-12-29 | 5,860.00 | 5,860.00 | 5,520.00 | 5,640.00 | 4,914.23 | 154,012 |
| 2022-12-28 | 5,940.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,105.92 | 106,725 |
| 2022-12-27 | 6,000.00 | 6,090.00 | 6,000.00 | 6,050.00 | 5,079.78 | 99,303 |
| 2022-12-26 | 6,020.00 | 6,130.00 | 5,980.00 | 6,010.00 | 5,046.19 | 82,311 |
| 2022-12-23 | 6,060.00 | 6,110.00 | 5,970.00 | 6,040.00 | 5,071.38 | 94,617 |
| 2022-12-22 | 6,120.00 | 6,200.00 | 6,090.00 | 6,160.00 | 5,172.14 | 101,770 |
| 2022-12-21 | 6,080.00 | 6,130.00 | 6,020.00 | 6,110.00 | 5,130.16 | 56,959 |
| 2022-12-20 | 5,990.00 | 6,190.00 | 5,980.00 | 6,100.00 | 5,121.76 | 156,226 |
| 2022-12-19 | 5,970.00 | 6,010.00 | 5,890.00 | 5,990.00 | 5,029.40 | 39,076 |
| 2022-12-16 | 5,970.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,021.00 | 62,271 |
| 2022-12-15 | 6,200.00 | 6,210.00 | 6,100.00 | 6,100.00 | 5,121.76 | 42,397 |
| 2022-12-14 | 6,140.00 | 6,210.00 | 6,110.00 | 6,180.00 | 5,188.93 | 65,130 |
| 2022-12-13 | 6,060.00 | 6,140.00 | 6,000.00 | 6,130.00 | 5,146.95 | 95,916 |
| 2022-12-12 | 5,930.00 | 6,040.00 | 5,930.00 | 6,020.00 | 5,054.59 | 42,451 |
| 2022-12-09 | 5,960.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,029.40 | 41,552 |
| 2022-12-08 | 6,040.00 | 6,090.00 | 5,890.00 | 5,940.00 | 4,987.42 | 59,892 |
| 2022-12-07 | 6,080.00 | 6,120.00 | 6,040.00 | 6,080.00 | 5,104.97 | 66,433 |
| 2022-12-06 | 6,090.00 | 6,270.00 | 6,060.00 | 6,170.00 | 5,180.53 | 140,169 |
| 2022-12-05 | 6,110.00 | 6,210.00 | 6,060.00 | 6,150.00 | 5,163.74 | 81,895 |
| 2022-12-02 | 6,090.00 | 6,110.00 | 6,040.00 | 6,110.00 | 5,130.16 | 42,670 |
| 2022-12-01 | 6,030.00 | 6,120.00 | 6,030.00 | 6,100.00 | 5,121.76 | 85,496 |
| 2022-11-30 | 5,920.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,012.61 | 58,029 |
| 2022-11-29 | 5,830.00 | 5,940.00 | 5,830.00 | 5,910.00 | 4,962.23 | 53,009 |
| 2022-11-28 | 6,050.00 | 6,070.00 | 5,870.00 | 5,920.00 | 4,970.63 | 90,009 |
| 2022-11-25 | 6,080.00 | 6,140.00 | 6,070.00 | 6,070.00 | 5,096.57 | 78,132 |
| 2022-11-24 | 6,070.00 | 6,130.00 | 6,020.00 | 6,080.00 | 5,104.97 | 101,493 |
| 2022-11-23 | 5,900.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,029.40 | 94,485 |
| 2022-11-22 | 5,820.00 | 5,930.00 | 5,820.00 | 5,880.00 | 4,937.04 | 60,539 |
| 2022-11-21 | 6,080.00 | 6,090.00 | 5,860.00 | 5,890.00 | 4,945.44 | 112,965 |
| 2022-11-18 | 6,100.00 | 6,180.00 | 6,020.00 | 6,080.00 | 5,104.97 | 78,466 |
| 2022-11-17 | 6,140.00 | 6,180.00 | 6,100.00 | 6,120.00 | 5,138.55 | 58,968 |
| 2022-11-16 | 6,240.00 | 6,240.00 | 6,110.00 | 6,190.00 | 5,197.33 | 104,616 |
| 2022-11-15 | 6,080.00 | 6,230.00 | 6,020.00 | 6,200.00 | 5,205.72 | 125,013 |
| 2022-11-14 | 6,070.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,104.97 | 131,906 |
| 2022-11-11 | 6,080.00 | 6,140.00 | 6,030.00 | 6,070.00 | 5,096.57 | 187,486 |
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.