Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 046440.KQ stock page

KG Mobilians Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,040.004,040.003,900.003,965.003,965.00114,146
2026-07-164,030.004,045.003,965.004,030.004,030.0087,506
2026-07-154,005.004,070.004,005.004,040.004,040.0041,768
2026-07-144,040.004,040.003,900.004,005.004,005.00103,297
2026-07-134,070.004,140.003,950.004,010.004,010.0094,284
2026-07-103,950.004,085.003,945.004,070.004,070.0070,570
2026-07-093,970.003,980.003,875.003,955.003,955.00142,841
2026-07-083,945.004,040.003,905.004,000.004,000.0068,845
2026-07-074,005.004,090.003,925.004,015.004,015.00101,569
2026-07-064,050.004,070.003,980.004,035.004,035.0044,883
2026-07-033,985.004,050.003,900.004,050.004,050.0077,807
2026-07-024,000.004,055.003,920.003,985.003,985.0043,244
2026-07-014,020.004,035.003,960.004,030.004,030.0062,758
2026-06-304,000.004,050.003,900.003,990.003,990.0063,043
2026-06-293,800.004,045.003,800.004,040.004,040.0089,417
2026-06-263,930.003,930.003,720.003,870.003,870.00112,557
2026-06-253,930.003,950.003,825.003,880.003,880.0043,332
2026-06-243,820.003,895.003,795.003,895.003,895.00125,886
2026-06-233,955.004,050.003,815.003,880.003,880.00164,757
2026-06-224,055.004,085.003,900.003,990.003,990.00147,645
2026-06-194,155.004,200.004,000.004,060.004,060.00127,797
2026-06-184,260.004,260.004,105.004,160.004,160.0072,967
2026-06-174,250.004,295.004,200.004,250.004,250.0072,849
2026-06-164,235.004,265.004,195.004,250.004,250.0078,207
2026-06-154,260.004,290.004,190.004,220.004,220.00154,123
2026-06-124,205.004,255.004,145.004,245.004,245.00101,864
2026-06-114,155.004,185.004,085.004,155.004,155.0065,074
2026-06-104,145.004,280.004,065.004,180.004,180.00147,289
2026-06-093,890.004,120.003,890.004,050.004,050.0095,552
2026-06-083,995.003,995.003,845.003,875.003,875.00155,124
2026-06-054,055.004,120.004,010.004,055.004,055.0067,937
2026-06-044,075.004,190.004,045.004,085.004,085.0084,000
2026-06-024,095.004,145.004,010.004,095.004,095.00125,019
2026-06-014,100.004,190.004,065.004,150.004,150.00139,248
2026-05-294,230.004,300.004,115.004,135.004,135.00140,357
2026-05-284,270.004,275.004,140.004,260.004,260.00117,457
2026-05-274,405.004,405.004,250.004,270.004,270.00124,059
2026-05-264,520.004,560.004,385.004,410.004,410.00125,811
2026-05-224,430.004,520.004,405.004,500.004,500.0065,798
2026-05-214,360.004,440.004,340.004,380.004,380.0083,157
2026-05-204,485.004,485.004,290.004,335.004,335.00139,722
2026-05-194,545.004,545.004,385.004,490.004,490.00129,889
2026-05-184,605.004,635.004,480.004,565.004,565.0094,073
2026-05-154,690.004,725.004,545.004,625.004,625.00155,311
2026-05-144,550.004,675.004,535.004,675.004,675.00106,827
2026-05-134,690.004,690.004,510.004,510.004,510.00119,196
2026-05-124,820.004,900.004,635.004,640.004,640.00137,664
2026-05-114,975.004,985.004,810.004,815.004,815.00139,661
2026-05-085,010.005,020.004,910.004,975.004,975.0088,198
2026-05-075,090.005,100.004,990.005,010.005,010.0094,648
2026-05-065,250.005,370.005,050.005,080.005,080.00197,644
2026-05-045,250.005,340.005,210.005,230.005,230.00118,203
2026-04-305,330.005,350.005,230.005,230.005,230.0088,197
2026-04-295,320.005,370.005,250.005,340.005,340.0096,001
2026-04-285,390.005,390.005,300.005,350.005,350.00113,514
2026-04-275,380.005,420.005,340.005,380.005,380.00144,936
2026-04-245,360.005,370.005,280.005,360.005,360.0046,367
2026-04-235,350.005,400.005,250.005,360.005,360.0097,166
2026-04-225,320.005,350.005,220.005,310.005,310.0073,719
2026-04-215,400.005,420.005,310.005,340.005,340.00102,732
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27220.0000 KRW
2023-12-27220.0000 KRW
2022-12-28220.0000 KRW
2021-12-29220.0000 KRW
2020-12-29220.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.