KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,970.00 | 9,000.00 | 8,600.00 | 8,830.00 | 7,413.96 | 214,532 |
| 2022-02-16 | 8,810.00 | 9,020.00 | 8,760.00 | 8,950.00 | 7,514.71 | 131,530 |
| 2022-02-15 | 8,850.00 | 8,970.00 | 8,500.00 | 8,600.00 | 7,220.84 | 215,627 |
| 2022-02-14 | 8,880.00 | 8,880.00 | 8,500.00 | 8,680.00 | 7,288.01 | 247,847 |
| 2022-02-11 | 9,050.00 | 9,110.00 | 8,940.00 | 8,960.00 | 7,523.11 | 168,430 |
| 2022-02-10 | 9,400.00 | 9,400.00 | 9,050.00 | 9,090.00 | 7,632.26 | 227,603 |
| 2022-02-09 | 9,490.00 | 9,530.00 | 9,320.00 | 9,340.00 | 7,842.17 | 397,758 |
| 2022-02-08 | 9,270.00 | 9,410.00 | 9,130.00 | 9,230.00 | 7,749.81 | 297,591 |
| 2022-02-07 | 9,310.00 | 9,320.00 | 9,000.00 | 9,250.00 | 7,766.60 | 237,821 |
| 2022-02-04 | 8,970.00 | 9,280.00 | 8,970.00 | 9,270.00 | 7,783.40 | 254,145 |
| 2022-02-03 | 8,820.00 | 9,060.00 | 8,820.00 | 8,930.00 | 7,497.92 | 235,531 |
| 2022-01-28 | 8,440.00 | 8,820.00 | 8,330.00 | 8,700.00 | 7,304.81 | 330,574 |
| 2022-01-27 | 8,860.00 | 8,980.00 | 8,420.00 | 8,420.00 | 7,069.71 | 386,901 |
| 2022-01-26 | 8,930.00 | 9,170.00 | 8,840.00 | 8,850.00 | 7,430.75 | 279,672 |
| 2022-01-25 | 9,450.00 | 9,470.00 | 8,880.00 | 9,000.00 | 7,556.70 | 444,279 |
| 2022-01-24 | 9,610.00 | 9,690.00 | 9,300.00 | 9,330.00 | 7,833.77 | 386,553 |
| 2022-01-21 | 9,550.00 | 9,970.00 | 9,510.00 | 9,750.00 | 8,186.42 | 630,840 |
| 2022-01-20 | 9,400.00 | 9,690.00 | 9,350.00 | 9,630.00 | 8,085.66 | 389,985 |
| 2022-01-19 | 9,590.00 | 9,670.00 | 9,370.00 | 9,410.00 | 7,900.94 | 414,889 |
| 2022-01-18 | 9,650.00 | 10,050.00 | 9,640.00 | 9,680.00 | 8,127.65 | 479,342 |
| 2022-01-17 | 9,880.00 | 9,950.00 | 9,590.00 | 9,720.00 | 8,161.23 | 313,979 |
| 2022-01-14 | 9,920.00 | 10,100.00 | 9,830.00 | 9,870.00 | 8,287.18 | 428,233 |
| 2022-01-13 | 10,250.00 | 10,300.00 | 9,930.00 | 10,050.00 | 8,438.31 | 589,800 |
| 2022-01-12 | 10,300.00 | 10,400.00 | 10,100.00 | 10,250.00 | 8,606.24 | 347,688 |
| 2022-01-11 | 10,400.00 | 10,600.00 | 10,050.00 | 10,200.00 | 8,564.25 | 642,879 |
| 2022-01-10 | 10,650.00 | 10,750.00 | 10,300.00 | 10,350.00 | 8,690.20 | 506,888 |
| 2022-01-07 | 10,850.00 | 10,850.00 | 10,600.00 | 10,600.00 | 8,900.11 | 644,049 |
| 2022-01-06 | 10,850.00 | 11,250.00 | 10,450.00 | 10,600.00 | 8,900.11 | 1,775,346 |
| 2022-01-05 | 12,250.00 | 12,250.00 | 11,100.00 | 11,250.00 | 9,445.87 | 1,622,128 |
| 2022-01-04 | 12,550.00 | 12,650.00 | 12,050.00 | 12,150.00 | 10,201.54 | 845,941 |
| 2022-01-03 | 12,150.00 | 12,700.00 | 11,950.00 | 12,550.00 | 10,537.39 | 1,005,014 |
| 2021-12-30 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 10,243.52 | 633,017 |
| 2021-12-29 | 12,350.00 | 12,400.00 | 12,100.00 | 12,150.00 | 10,201.54 | 554,388 |
| 2021-12-28 | 12,100.00 | 12,550.00 | 11,900.00 | 12,500.00 | 10,310.69 | 1,210,972 |
| 2021-12-27 | 12,550.00 | 12,550.00 | 11,950.00 | 12,050.00 | 9,939.51 | 931,957 |
| 2021-12-24 | 12,450.00 | 12,550.00 | 12,050.00 | 12,500.00 | 10,310.69 | 1,223,588 |
| 2021-12-23 | 12,250.00 | 12,800.00 | 12,150.00 | 12,600.00 | 10,393.18 | 1,907,013 |
| 2021-12-22 | 12,350.00 | 12,700.00 | 12,050.00 | 12,150.00 | 10,021.99 | 1,217,675 |
| 2021-12-21 | 12,150.00 | 12,650.00 | 11,850.00 | 12,350.00 | 10,186.96 | 1,768,211 |
| 2021-12-20 | 12,600.00 | 12,850.00 | 11,800.00 | 11,950.00 | 9,857.02 | 2,160,149 |
| 2021-12-17 | 11,850.00 | 12,850.00 | 11,600.00 | 12,800.00 | 10,558.15 | 3,981,925 |
| 2021-12-16 | 12,200.00 | 12,650.00 | 11,600.00 | 12,050.00 | 9,939.51 | 3,283,427 |
| 2021-12-15 | 12,400.00 | 13,550.00 | 11,850.00 | 12,000.00 | 9,898.26 | 6,478,446 |
| 2021-12-14 | 11,600.00 | 12,950.00 | 11,550.00 | 12,400.00 | 10,228.21 | 7,890,968 |
| 2021-12-13 | 11,150.00 | 12,250.00 | 11,150.00 | 11,750.00 | 9,692.05 | 10,274,260 |
| 2021-12-10 | 10,950.00 | 11,350.00 | 10,850.00 | 11,050.00 | 9,114.65 | 1,569,854 |
| 2021-12-09 | 11,050.00 | 11,450.00 | 10,650.00 | 11,050.00 | 9,114.65 | 4,708,114 |
| 2021-12-08 | 10,850.00 | 11,250.00 | 10,800.00 | 11,000.00 | 9,073.41 | 3,924,278 |
| 2021-12-07 | 9,320.00 | 11,250.00 | 9,300.00 | 10,950.00 | 9,032.17 | 19,275,340 |
| 2021-12-06 | 8,820.00 | 9,340.00 | 8,790.00 | 9,190.00 | 7,580.42 | 316,126 |
| 2021-12-03 | 8,700.00 | 8,930.00 | 8,680.00 | 8,900.00 | 7,341.21 | 131,686 |
| 2021-12-02 | 8,410.00 | 8,750.00 | 8,410.00 | 8,700.00 | 7,176.24 | 130,024 |
| 2021-12-01 | 8,410.00 | 8,580.00 | 8,270.00 | 8,520.00 | 7,027.77 | 189,770 |
| 2021-11-30 | 8,880.00 | 8,880.00 | 8,460.00 | 8,490.00 | 7,003.02 | 291,218 |
| 2021-11-29 | 8,810.00 | 8,850.00 | 8,700.00 | 8,750.00 | 7,217.48 | 294,497 |
| 2021-11-26 | 9,280.00 | 9,280.00 | 9,000.00 | 9,000.00 | 7,423.70 | 260,362 |
| 2021-11-25 | 9,190.00 | 9,290.00 | 9,120.00 | 9,220.00 | 7,605.17 | 155,990 |
| 2021-11-24 | 9,180.00 | 9,310.00 | 9,110.00 | 9,140.00 | 7,539.18 | 252,806 |
| 2021-11-23 | 9,370.00 | 9,420.00 | 9,150.00 | 9,180.00 | 7,572.17 | 269,039 |
| 2021-11-22 | 9,520.00 | 9,700.00 | 9,300.00 | 9,420.00 | 7,770.14 | 522,963 |
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.