KG Mobilians Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,200.00	9,610.00	9,200.00	9,440.00	7,786.63	672,172
2021-11-18	9,140.00	9,290.00	9,050.00	9,170.00	7,563.92	474,627
2021-11-17	9,280.00	9,500.00	9,190.00	9,400.00	7,753.64	342,198
2021-11-16	9,320.00	9,360.00	9,120.00	9,240.00	7,621.66	139,404
2021-11-15	9,250.00	9,360.00	9,240.00	9,310.00	7,679.40	148,990
2021-11-12	9,030.00	9,240.00	9,010.00	9,240.00	7,621.66	161,058
2021-11-11	9,000.00	9,140.00	8,980.00	9,050.00	7,464.94	182,187
2021-11-10	9,240.00	9,250.00	9,000.00	9,010.00	7,431.95	247,202
2021-11-09	9,130.00	9,320.00	9,130.00	9,250.00	7,629.91	149,175
2021-11-08	9,240.00	9,280.00	9,040.00	9,170.00	7,563.92	260,526
2021-11-05	9,300.00	9,410.00	9,200.00	9,290.00	7,662.91	151,721
2021-11-04	9,540.00	9,550.00	9,300.00	9,300.00	7,671.15	195,660
2021-11-03	9,620.00	9,650.00	9,400.00	9,540.00	7,869.12	248,667
2021-11-02	9,280.00	9,660.00	9,250.00	9,560.00	7,885.62	707,111
2021-11-01	9,120.00	9,370.00	9,110.00	9,190.00	7,580.42	173,923
2021-10-29	9,360.00	9,410.00	9,150.00	9,190.00	7,580.42	207,204
2021-10-28	9,420.00	9,480.00	9,310.00	9,370.00	7,728.89	128,993
2021-10-27	9,470.00	9,550.00	9,420.00	9,450.00	7,794.88	147,754
2021-10-26	9,370.00	9,460.00	9,370.00	9,420.00	7,770.14	119,333
2021-10-25	9,470.00	9,490.00	9,270.00	9,360.00	7,720.65	187,585
2021-10-22	9,560.00	9,580.00	9,440.00	9,500.00	7,836.13	167,266
2021-10-21	9,510.00	9,640.00	9,490.00	9,500.00	7,836.13	250,589
2021-10-20	9,380.00	9,780.00	9,300.00	9,440.00	7,786.63	606,297

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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