KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,950.00 | 9,380.00 | 8,780.00 | 8,800.00 | 7,388.77 | 1,347,503 |
| 2022-05-16 | 9,650.00 | 9,950.00 | 8,990.00 | 9,020.00 | 7,573.49 | 4,829,857 |
| 2022-05-13 | 8,540.00 | 9,600.00 | 8,430.00 | 8,560.00 | 7,187.26 | 4,579,894 |
| 2022-05-12 | 8,270.00 | 9,760.00 | 8,260.00 | 8,920.00 | 7,489.52 | 6,882,855 |
| 2022-05-11 | 8,370.00 | 8,500.00 | 8,240.00 | 8,270.00 | 6,943.76 | 114,681 |
| 2022-05-10 | 8,200.00 | 8,420.00 | 8,010.00 | 8,370.00 | 7,027.73 | 279,446 |
| 2022-05-09 | 8,500.00 | 8,510.00 | 8,340.00 | 8,350.00 | 7,010.93 | 195,811 |
| 2022-05-06 | 8,500.00 | 8,560.00 | 8,490.00 | 8,510.00 | 7,145.28 | 133,872 |
| 2022-05-04 | 8,640.00 | 8,680.00 | 8,590.00 | 8,610.00 | 7,229.24 | 178,374 |
| 2022-05-03 | 8,760.00 | 8,770.00 | 8,630.00 | 8,640.00 | 7,254.43 | 135,728 |
| 2022-05-02 | 8,650.00 | 8,660.00 | 8,560.00 | 8,650.00 | 7,262.82 | 183,117 |
| 2022-04-29 | 8,690.00 | 8,870.00 | 8,680.00 | 8,750.00 | 7,346.79 | 240,978 |
| 2022-04-28 | 8,740.00 | 8,820.00 | 8,660.00 | 8,670.00 | 7,279.62 | 175,718 |
| 2022-04-27 | 8,740.00 | 8,860.00 | 8,640.00 | 8,730.00 | 7,329.99 | 269,610 |
| 2022-04-26 | 8,970.00 | 9,010.00 | 8,870.00 | 8,880.00 | 7,455.94 | 211,515 |
| 2022-04-25 | 9,010.00 | 9,040.00 | 8,900.00 | 8,910.00 | 7,481.13 | 427,646 |
| 2022-04-22 | 9,210.00 | 9,250.00 | 9,080.00 | 9,140.00 | 7,674.24 | 370,003 |
| 2022-04-21 | 9,380.00 | 9,410.00 | 9,150.00 | 9,240.00 | 7,758.21 | 716,759 |
| 2022-04-20 | 9,160.00 | 9,700.00 | 9,060.00 | 9,580.00 | 8,043.68 | 1,736,857 |
| 2022-04-19 | 9,140.00 | 9,330.00 | 9,110.00 | 9,150.00 | 7,682.64 | 642,794 |
| 2022-04-18 | 9,250.00 | 9,270.00 | 9,070.00 | 9,080.00 | 7,623.87 | 595,040 |
| 2022-04-15 | 9,520.00 | 9,590.00 | 9,280.00 | 9,280.00 | 7,791.79 | 1,080,827 |
| 2022-04-14 | 9,500.00 | 9,670.00 | 9,390.00 | 9,390.00 | 7,884.15 | 960,162 |
| 2022-04-13 | 9,970.00 | 10,050.00 | 9,580.00 | 9,590.00 | 8,052.08 | 1,970,907 |
| 2022-04-12 | 9,240.00 | 10,150.00 | 9,240.00 | 9,580.00 | 8,043.68 | 3,992,365 |
| 2022-04-11 | 9,640.00 | 10,150.00 | 9,490.00 | 9,510.00 | 7,984.91 | 3,199,965 |
| 2022-04-08 | 9,960.00 | 10,300.00 | 9,400.00 | 9,400.00 | 7,892.55 | 2,873,377 |
| 2022-04-07 | 11,500.00 | 11,950.00 | 9,890.00 | 10,200.00 | 8,564.25 | 20,399,000 |
| 2022-04-06 | 9,060.00 | 9,900.00 | 9,000.00 | 9,900.00 | 8,312.36 | 3,161,482 |
| 2022-04-05 | 9,090.00 | 9,200.00 | 9,070.00 | 9,100.00 | 7,640.66 | 210,385 |
| 2022-04-04 | 9,190.00 | 9,190.00 | 9,050.00 | 9,080.00 | 7,623.87 | 264,468 |
| 2022-04-01 | 9,200.00 | 9,260.00 | 9,110.00 | 9,150.00 | 7,682.64 | 192,750 |
| 2022-03-31 | 9,120.00 | 9,300.00 | 9,120.00 | 9,220.00 | 7,741.41 | 262,639 |
| 2022-03-30 | 9,570.00 | 9,600.00 | 9,160.00 | 9,160.00 | 7,691.04 | 708,036 |
| 2022-03-29 | 9,580.00 | 9,670.00 | 9,410.00 | 9,520.00 | 7,993.30 | 604,859 |
| 2022-03-28 | 9,120.00 | 9,550.00 | 9,070.00 | 9,550.00 | 8,018.49 | 1,463,912 |
| 2022-03-25 | 8,990.00 | 9,240.00 | 8,980.00 | 9,070.00 | 7,615.47 | 1,235,451 |
| 2022-03-24 | 9,270.00 | 9,270.00 | 9,010.00 | 9,060.00 | 7,607.07 | 292,126 |
| 2022-03-23 | 9,200.00 | 9,290.00 | 9,110.00 | 9,270.00 | 7,783.40 | 271,621 |
| 2022-03-22 | 9,060.00 | 9,150.00 | 9,000.00 | 9,100.00 | 7,640.66 | 138,504 |
| 2022-03-21 | 9,100.00 | 9,160.00 | 9,010.00 | 9,050.00 | 7,598.68 | 157,353 |
| 2022-03-18 | 9,060.00 | 9,150.00 | 9,000.00 | 9,090.00 | 7,632.26 | 255,826 |
| 2022-03-17 | 9,080.00 | 9,090.00 | 8,910.00 | 9,060.00 | 7,607.07 | 387,862 |
| 2022-03-16 | 8,660.00 | 8,990.00 | 8,660.00 | 8,990.00 | 7,548.30 | 264,443 |
| 2022-03-15 | 8,670.00 | 8,720.00 | 8,550.00 | 8,620.00 | 7,237.63 | 113,115 |
| 2022-03-14 | 8,800.00 | 8,840.00 | 8,590.00 | 8,620.00 | 7,237.63 | 132,561 |
| 2022-03-11 | 8,670.00 | 8,840.00 | 8,630.00 | 8,840.00 | 7,422.35 | 101,033 |
| 2022-03-10 | 8,780.00 | 8,850.00 | 8,640.00 | 8,660.00 | 7,271.22 | 112,928 |
| 2022-03-08 | 8,700.00 | 8,700.00 | 8,550.00 | 8,560.00 | 7,187.26 | 192,656 |
| 2022-03-07 | 8,830.00 | 8,940.00 | 8,760.00 | 8,780.00 | 7,371.98 | 334,728 |
| 2022-03-04 | 8,910.00 | 8,940.00 | 8,730.00 | 8,850.00 | 7,430.75 | 135,444 |
| 2022-03-03 | 8,730.00 | 8,920.00 | 8,730.00 | 8,900.00 | 7,472.73 | 214,696 |
| 2022-03-02 | 8,440.00 | 8,780.00 | 8,440.00 | 8,720.00 | 7,321.60 | 175,452 |
| 2022-02-28 | 8,430.00 | 8,600.00 | 8,430.00 | 8,470.00 | 7,111.69 | 116,283 |
| 2022-02-25 | 8,490.00 | 8,570.00 | 8,410.00 | 8,500.00 | 7,136.88 | 168,668 |
| 2022-02-24 | 8,610.00 | 8,630.00 | 8,320.00 | 8,320.00 | 6,985.75 | 283,840 |
| 2022-02-23 | 8,650.00 | 8,720.00 | 8,540.00 | 8,680.00 | 7,288.01 | 169,910 |
| 2022-02-22 | 8,760.00 | 8,770.00 | 8,570.00 | 8,610.00 | 7,229.24 | 183,312 |
| 2022-02-21 | 8,740.00 | 8,840.00 | 8,600.00 | 8,840.00 | 7,422.35 | 100,127 |
| 2022-02-18 | 8,800.00 | 8,880.00 | 8,620.00 | 8,830.00 | 7,413.96 | 100,200 |
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.