KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,920.00 | 5,960.00 | 5,900.00 | 5,950.00 | 4,995.82 | 55,874 |
| 2022-11-09 | 5,930.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,021.00 | 144,140 |
| 2022-11-08 | 5,860.00 | 5,970.00 | 5,850.00 | 5,890.00 | 4,945.44 | 111,575 |
| 2022-11-07 | 5,720.00 | 5,860.00 | 5,720.00 | 5,830.00 | 4,895.06 | 68,209 |
| 2022-11-04 | 5,710.00 | 5,820.00 | 5,630.00 | 5,760.00 | 4,836.29 | 103,195 |
| 2022-11-03 | 5,790.00 | 5,790.00 | 5,660.00 | 5,790.00 | 4,861.47 | 58,872 |
| 2022-11-02 | 5,740.00 | 6,010.00 | 5,670.00 | 5,890.00 | 4,945.44 | 250,416 |
| 2022-11-01 | 5,630.00 | 5,770.00 | 5,610.00 | 5,740.00 | 4,819.49 | 108,785 |
| 2022-10-31 | 5,650.00 | 5,850.00 | 5,570.00 | 5,680.00 | 4,769.11 | 155,550 |
| 2022-10-28 | 5,650.00 | 5,690.00 | 5,530.00 | 5,530.00 | 4,643.17 | 70,175 |
| 2022-10-27 | 5,460.00 | 5,640.00 | 5,460.00 | 5,600.00 | 4,701.94 | 93,862 |
| 2022-10-26 | 5,580.00 | 5,650.00 | 5,430.00 | 5,430.00 | 4,559.21 | 70,620 |
| 2022-10-25 | 5,630.00 | 5,710.00 | 5,550.00 | 5,560.00 | 4,668.36 | 58,443 |
| 2022-10-24 | 5,530.00 | 5,690.00 | 5,530.00 | 5,660.00 | 4,752.32 | 65,644 |
| 2022-10-21 | 5,580.00 | 5,620.00 | 5,420.00 | 5,420.00 | 4,550.81 | 65,315 |
| 2022-10-20 | 5,590.00 | 5,770.00 | 5,570.00 | 5,580.00 | 4,685.15 | 64,726 |
| 2022-10-19 | 5,730.00 | 5,850.00 | 5,630.00 | 5,640.00 | 4,735.53 | 136,871 |
| 2022-10-18 | 5,790.00 | 5,880.00 | 5,650.00 | 5,730.00 | 4,811.10 | 194,956 |
| 2022-10-17 | 5,250.00 | 5,680.00 | 5,180.00 | 5,580.00 | 4,685.15 | 306,451 |
| 2022-10-14 | 5,210.00 | 5,360.00 | 5,210.00 | 5,320.00 | 4,466.85 | 140,730 |
| 2022-10-13 | 5,260.00 | 5,300.00 | 5,130.00 | 5,140.00 | 4,315.71 | 140,151 |
| 2022-10-12 | 5,320.00 | 5,390.00 | 5,220.00 | 5,310.00 | 4,458.45 | 96,890 |
| 2022-10-11 | 5,510.00 | 5,520.00 | 5,310.00 | 5,320.00 | 4,466.85 | 156,546 |
| 2022-10-07 | 5,720.00 | 5,740.00 | 5,630.00 | 5,690.00 | 4,777.51 | 85,872 |
| 2022-10-06 | 5,600.00 | 5,770.00 | 5,600.00 | 5,730.00 | 4,811.10 | 95,611 |
| 2022-10-05 | 5,890.00 | 5,890.00 | 5,550.00 | 5,560.00 | 4,668.36 | 132,823 |
| 2022-10-04 | 5,580.00 | 5,770.00 | 5,580.00 | 5,730.00 | 4,811.10 | 85,084 |
| 2022-09-30 | 5,360.00 | 5,590.00 | 5,340.00 | 5,520.00 | 4,634.77 | 208,478 |
| 2022-09-29 | 5,520.00 | 5,700.00 | 5,480.00 | 5,480.00 | 4,601.19 | 154,966 |
| 2022-09-28 | 5,750.00 | 5,860.00 | 5,400.00 | 5,460.00 | 4,584.40 | 291,722 |
| 2022-09-27 | 5,770.00 | 5,940.00 | 5,690.00 | 5,810.00 | 4,878.27 | 230,042 |
| 2022-09-26 | 6,240.00 | 6,300.00 | 5,780.00 | 5,860.00 | 4,920.25 | 453,164 |
| 2022-09-23 | 6,540.00 | 6,650.00 | 6,390.00 | 6,390.00 | 5,365.25 | 163,402 |
| 2022-09-22 | 6,630.00 | 6,680.00 | 6,500.00 | 6,600.00 | 5,541.58 | 162,424 |
| 2022-09-21 | 6,650.00 | 6,770.00 | 6,610.00 | 6,680.00 | 5,608.75 | 125,812 |
| 2022-09-20 | 6,750.00 | 6,770.00 | 6,640.00 | 6,680.00 | 5,608.75 | 184,752 |
| 2022-09-19 | 6,710.00 | 6,830.00 | 6,600.00 | 6,630.00 | 5,566.77 | 240,083 |
| 2022-09-16 | 6,810.00 | 6,960.00 | 6,710.00 | 6,710.00 | 5,633.94 | 412,071 |
| 2022-09-15 | 6,700.00 | 7,690.00 | 6,600.00 | 6,870.00 | 5,768.28 | 3,367,484 |
| 2022-09-14 | 6,570.00 | 6,700.00 | 6,570.00 | 6,650.00 | 5,583.56 | 105,772 |
| 2022-09-13 | 6,700.00 | 6,800.00 | 6,700.00 | 6,780.00 | 5,692.71 | 162,081 |
| 2022-09-08 | 6,700.00 | 6,770.00 | 6,610.00 | 6,620.00 | 5,558.37 | 190,753 |
| 2022-09-07 | 6,780.00 | 7,190.00 | 6,600.00 | 6,610.00 | 5,549.97 | 1,078,168 |
| 2022-09-06 | 6,630.00 | 6,760.00 | 6,630.00 | 6,670.00 | 5,600.35 | 72,155 |
| 2022-09-05 | 6,590.00 | 6,750.00 | 6,590.00 | 6,620.00 | 5,558.37 | 113,390 |
| 2022-09-02 | 6,810.00 | 6,840.00 | 6,680.00 | 6,730.00 | 5,650.73 | 115,971 |
| 2022-09-01 | 6,960.00 | 6,990.00 | 6,760.00 | 6,780.00 | 5,692.71 | 197,079 |
| 2022-08-31 | 6,960.00 | 7,080.00 | 6,940.00 | 7,020.00 | 5,894.22 | 135,056 |
| 2022-08-30 | 7,020.00 | 7,130.00 | 6,920.00 | 7,040.00 | 5,911.02 | 251,258 |
| 2022-08-29 | 7,390.00 | 7,530.00 | 7,030.00 | 7,040.00 | 5,911.02 | 589,496 |
| 2022-08-26 | 7,400.00 | 7,550.00 | 7,300.00 | 7,300.00 | 6,129.32 | 1,039,145 |
| 2022-08-25 | 7,460.00 | 7,480.00 | 7,300.00 | 7,360.00 | 6,179.70 | 610,398 |
| 2022-08-24 | 6,730.00 | 8,190.00 | 6,730.00 | 7,380.00 | 6,196.49 | 5,220,296 |
| 2022-08-23 | 6,800.00 | 6,890.00 | 6,710.00 | 6,730.00 | 5,650.73 | 132,337 |
| 2022-08-22 | 6,840.00 | 7,040.00 | 6,840.00 | 6,900.00 | 5,793.47 | 103,793 |
| 2022-08-19 | 7,040.00 | 7,090.00 | 6,950.00 | 6,960.00 | 5,843.84 | 98,801 |
| 2022-08-18 | 7,200.00 | 7,300.00 | 6,990.00 | 7,040.00 | 5,911.02 | 109,637 |
| 2022-08-17 | 7,310.00 | 7,380.00 | 7,150.00 | 7,160.00 | 6,011.77 | 153,441 |
| 2022-08-16 | 7,410.00 | 7,470.00 | 7,330.00 | 7,350.00 | 6,171.30 | 119,112 |
| 2022-08-12 | 7,300.00 | 7,540.00 | 7,300.00 | 7,360.00 | 6,179.70 | 290,839 |
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.