KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,230.00 | 7,340.00 | 7,190.00 | 7,270.00 | 6,104.13 | 181,418 |
| 2022-08-10 | 7,220.00 | 7,310.00 | 7,150.00 | 7,150.00 | 6,003.37 | 129,061 |
| 2022-08-09 | 7,210.00 | 7,330.00 | 7,210.00 | 7,250.00 | 6,087.34 | 137,667 |
| 2022-08-08 | 7,230.00 | 7,290.00 | 7,150.00 | 7,250.00 | 6,087.34 | 104,758 |
| 2022-08-05 | 7,330.00 | 7,340.00 | 7,170.00 | 7,230.00 | 6,070.55 | 138,039 |
| 2022-08-04 | 7,130.00 | 7,350.00 | 7,130.00 | 7,330.00 | 6,154.51 | 311,805 |
| 2022-08-03 | 6,990.00 | 7,150.00 | 6,990.00 | 7,110.00 | 5,969.79 | 142,728 |
| 2022-08-02 | 7,080.00 | 7,100.00 | 6,980.00 | 7,010.00 | 5,885.83 | 86,718 |
| 2022-08-01 | 7,010.00 | 7,150.00 | 6,990.00 | 7,080.00 | 5,944.60 | 156,779 |
| 2022-07-29 | 6,970.00 | 7,070.00 | 6,970.00 | 7,000.00 | 5,877.43 | 149,094 |
| 2022-07-28 | 7,050.00 | 7,180.00 | 6,930.00 | 6,940.00 | 5,827.05 | 296,326 |
| 2022-07-27 | 6,850.00 | 6,950.00 | 6,830.00 | 6,930.00 | 5,818.66 | 102,065 |
| 2022-07-26 | 6,840.00 | 6,920.00 | 6,800.00 | 6,870.00 | 5,768.28 | 78,423 |
| 2022-07-25 | 6,880.00 | 6,970.00 | 6,830.00 | 6,870.00 | 5,768.28 | 93,100 |
| 2022-07-22 | 7,040.00 | 7,070.00 | 6,890.00 | 6,920.00 | 5,810.26 | 96,944 |
| 2022-07-21 | 6,920.00 | 7,060.00 | 6,910.00 | 7,040.00 | 5,911.02 | 120,269 |
| 2022-07-20 | 6,910.00 | 7,100.00 | 6,900.00 | 6,900.00 | 5,793.47 | 245,683 |
| 2022-07-19 | 6,750.00 | 6,860.00 | 6,720.00 | 6,800.00 | 5,709.50 | 209,728 |
| 2022-07-18 | 6,710.00 | 6,810.00 | 6,710.00 | 6,800.00 | 5,709.50 | 143,334 |
| 2022-07-15 | 6,710.00 | 6,720.00 | 6,490.00 | 6,660.00 | 5,591.95 | 191,980 |
| 2022-07-14 | 6,660.00 | 6,740.00 | 6,600.00 | 6,700.00 | 5,625.54 | 174,769 |
| 2022-07-13 | 6,700.00 | 6,790.00 | 6,620.00 | 6,750.00 | 5,667.52 | 166,314 |
| 2022-07-12 | 7,030.00 | 7,030.00 | 6,710.00 | 6,730.00 | 5,650.73 | 228,804 |
| 2022-07-11 | 7,130.00 | 7,260.00 | 6,990.00 | 7,030.00 | 5,902.62 | 192,273 |
| 2022-07-08 | 7,130.00 | 7,350.00 | 7,060.00 | 7,130.00 | 5,986.58 | 354,184 |
| 2022-07-07 | 6,980.00 | 7,350.00 | 6,930.00 | 7,050.00 | 5,919.41 | 355,709 |
| 2022-07-06 | 6,910.00 | 7,100.00 | 6,760.00 | 6,950.00 | 5,835.45 | 223,911 |
| 2022-07-05 | 6,730.00 | 6,970.00 | 6,720.00 | 6,920.00 | 5,810.26 | 236,200 |
| 2022-07-04 | 6,930.00 | 7,070.00 | 6,580.00 | 6,710.00 | 5,633.94 | 298,809 |
| 2022-07-01 | 7,220.00 | 7,500.00 | 6,830.00 | 6,970.00 | 5,852.24 | 427,572 |
| 2022-06-30 | 7,410.00 | 7,650.00 | 7,260.00 | 7,260.00 | 6,095.73 | 276,147 |
| 2022-06-29 | 7,990.00 | 8,000.00 | 7,490.00 | 7,490.00 | 6,288.85 | 602,575 |
| 2022-06-28 | 8,290.00 | 8,300.00 | 7,650.00 | 8,010.00 | 6,725.46 | 1,491,065 |
| 2022-06-27 | 7,040.00 | 8,420.00 | 7,040.00 | 7,920.00 | 6,649.89 | 4,353,158 |
| 2022-06-24 | 6,500.00 | 7,200.00 | 6,500.00 | 6,910.00 | 5,801.86 | 920,561 |
| 2022-06-23 | 6,970.00 | 7,100.00 | 6,520.00 | 6,570.00 | 5,516.39 | 471,378 |
| 2022-06-22 | 7,280.00 | 7,370.00 | 6,980.00 | 6,980.00 | 5,860.64 | 197,538 |
| 2022-06-21 | 7,210.00 | 7,450.00 | 7,170.00 | 7,270.00 | 6,104.13 | 235,703 |
| 2022-06-20 | 7,630.00 | 7,730.00 | 7,220.00 | 7,220.00 | 6,062.15 | 243,358 |
| 2022-06-17 | 7,450.00 | 7,690.00 | 7,400.00 | 7,620.00 | 6,398.00 | 200,202 |
| 2022-06-16 | 7,800.00 | 7,930.00 | 7,650.00 | 7,670.00 | 6,439.98 | 319,825 |
| 2022-06-15 | 7,650.00 | 7,830.00 | 7,380.00 | 7,830.00 | 6,574.32 | 425,194 |
| 2022-06-14 | 7,800.00 | 8,050.00 | 7,660.00 | 7,760.00 | 6,515.55 | 589,283 |
| 2022-06-13 | 8,340.00 | 8,490.00 | 8,090.00 | 8,090.00 | 6,792.63 | 345,182 |
| 2022-06-10 | 8,600.00 | 8,920.00 | 8,580.00 | 8,590.00 | 7,212.45 | 592,895 |
| 2022-06-09 | 8,570.00 | 8,900.00 | 8,510.00 | 8,690.00 | 7,296.41 | 636,856 |
| 2022-06-08 | 8,760.00 | 8,760.00 | 8,600.00 | 8,620.00 | 7,237.63 | 231,747 |
| 2022-06-07 | 8,740.00 | 9,020.00 | 8,700.00 | 8,780.00 | 7,371.98 | 585,609 |
| 2022-06-03 | 8,700.00 | 8,740.00 | 8,640.00 | 8,660.00 | 7,271.22 | 152,992 |
| 2022-06-02 | 8,630.00 | 8,730.00 | 8,590.00 | 8,670.00 | 7,279.62 | 223,240 |
| 2022-05-31 | 8,600.00 | 8,640.00 | 8,540.00 | 8,640.00 | 7,254.43 | 190,802 |
| 2022-05-30 | 8,630.00 | 8,650.00 | 8,530.00 | 8,560.00 | 7,187.26 | 159,250 |
| 2022-05-27 | 8,580.00 | 8,720.00 | 8,500.00 | 8,560.00 | 7,187.26 | 280,601 |
| 2022-05-26 | 8,480.00 | 8,690.00 | 8,450.00 | 8,500.00 | 7,136.88 | 381,626 |
| 2022-05-25 | 8,520.00 | 8,570.00 | 8,440.00 | 8,470.00 | 7,111.69 | 280,030 |
| 2022-05-24 | 8,610.00 | 8,700.00 | 8,500.00 | 8,510.00 | 7,145.28 | 534,730 |
| 2022-05-23 | 9,050.00 | 9,070.00 | 8,680.00 | 8,680.00 | 7,288.01 | 949,963 |
| 2022-05-20 | 9,000.00 | 9,230.00 | 8,960.00 | 9,010.00 | 7,565.09 | 1,064,267 |
| 2022-05-19 | 9,360.00 | 10,150.00 | 9,040.00 | 9,130.00 | 7,665.85 | 8,904,775 |
| 2022-05-18 | 8,820.00 | 8,990.00 | 8,690.00 | 8,690.00 | 7,296.41 | 796,208 |
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.