KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,430.00 | 5,490.00 | 5,360.00 | 5,410.00 | 5,410.00 | 100,630 |
| 2026-04-17 | 5,500.00 | 5,510.00 | 5,370.00 | 5,430.00 | 5,430.00 | 159,735 |
| 2026-04-16 | 5,470.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,470.00 | 243,188 |
| 2026-04-15 | 5,280.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 155,627 |
| 2026-04-14 | 5,090.00 | 5,260.00 | 5,070.00 | 5,250.00 | 5,250.00 | 184,858 |
| 2026-04-13 | 5,020.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 47,791 |
| 2026-04-10 | 5,010.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 114,208 |
| 2026-04-09 | 5,030.00 | 5,030.00 | 4,955.00 | 5,010.00 | 5,010.00 | 52,224 |
| 2026-04-08 | 4,965.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 90,964 |
| 2026-04-07 | 4,940.00 | 5,000.00 | 4,850.00 | 4,900.00 | 4,900.00 | 73,932 |
| 2026-04-06 | 4,830.00 | 5,110.00 | 4,830.00 | 4,990.00 | 4,990.00 | 188,006 |
| 2026-04-03 | 4,830.00 | 4,900.00 | 4,750.00 | 4,865.00 | 4,865.00 | 67,972 |
| 2026-04-02 | 4,945.00 | 5,000.00 | 4,720.00 | 4,820.00 | 4,820.00 | 125,906 |
| 2026-04-01 | 4,850.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 82,713 |
| 2026-03-31 | 4,790.00 | 4,850.00 | 4,725.00 | 4,760.00 | 4,760.00 | 80,986 |
| 2026-03-30 | 4,850.00 | 4,870.00 | 4,760.00 | 4,850.00 | 4,850.00 | 64,775 |
| 2026-03-27 | 4,860.00 | 4,955.00 | 4,760.00 | 4,955.00 | 4,955.00 | 86,785 |
| 2026-03-26 | 4,970.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,935.00 | 81,148 |
| 2026-03-25 | 4,900.00 | 4,980.00 | 4,870.00 | 4,980.00 | 4,980.00 | 71,079 |
| 2026-03-24 | 5,000.00 | 5,010.00 | 4,790.00 | 4,900.00 | 4,900.00 | 97,227 |
| 2026-03-23 | 4,920.00 | 4,920.00 | 4,850.00 | 4,905.00 | 4,905.00 | 84,816 |
| 2026-03-20 | 4,910.00 | 5,050.00 | 4,885.00 | 5,040.00 | 5,040.00 | 78,080 |
| 2026-03-19 | 4,930.00 | 4,930.00 | 4,870.00 | 4,875.00 | 4,875.00 | 131,125 |
| 2026-03-18 | 5,000.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 60,274 |
| 2026-03-17 | 5,000.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,980.00 | 72,156 |
| 2026-03-16 | 4,995.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,945.00 | 40,123 |
| 2026-03-13 | 4,915.00 | 5,010.00 | 4,840.00 | 5,000.00 | 5,000.00 | 72,137 |
| 2026-03-12 | 4,925.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | 91,055 |
| 2026-03-11 | 4,970.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 87,489 |
| 2026-03-10 | 4,890.00 | 4,970.00 | 4,870.00 | 4,960.00 | 4,960.00 | 94,531 |
| 2026-03-09 | 4,860.00 | 4,900.00 | 4,650.00 | 4,785.00 | 4,785.00 | 100,927 |
| 2026-03-06 | 4,905.00 | 5,120.00 | 4,865.00 | 5,000.00 | 5,000.00 | 180,791 |
| 2026-03-05 | 4,925.00 | 5,120.00 | 4,815.00 | 5,120.00 | 5,120.00 | 230,831 |
| 2026-03-04 | 5,000.00 | 5,050.00 | 4,560.00 | 4,700.00 | 4,700.00 | 415,319 |
| 2026-03-03 | 5,170.00 | 5,320.00 | 5,120.00 | 5,160.00 | 5,160.00 | 167,517 |
| 2026-02-27 | 5,480.00 | 5,530.00 | 5,260.00 | 5,320.00 | 5,320.00 | 233,253 |
| 2026-02-26 | 5,580.00 | 5,660.00 | 5,450.00 | 5,510.00 | 5,510.00 | 319,414 |
| 2026-02-25 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | 300,126 |
| 2026-02-24 | 5,610.00 | 5,610.00 | 5,380.00 | 5,550.00 | 5,550.00 | 194,996 |
| 2026-02-23 | 5,800.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | 354,822 |
| 2026-02-20 | 5,570.00 | 5,690.00 | 5,340.00 | 5,650.00 | 5,650.00 | 382,291 |
| 2026-02-19 | 5,500.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | 250,223 |
| 2026-02-13 | 5,440.00 | 5,560.00 | 5,340.00 | 5,450.00 | 5,450.00 | 340,745 |
| 2026-02-12 | 5,480.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 205,895 |
| 2026-02-11 | 5,540.00 | 5,540.00 | 5,380.00 | 5,440.00 | 5,440.00 | 174,658 |
| 2026-02-10 | 5,520.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 246,951 |
| 2026-02-09 | 5,400.00 | 5,760.00 | 5,400.00 | 5,520.00 | 5,520.00 | 735,819 |
| 2026-02-06 | 5,390.00 | 5,390.00 | 5,190.00 | 5,360.00 | 5,360.00 | 249,020 |
| 2026-02-05 | 5,460.00 | 5,510.00 | 5,390.00 | 5,480.00 | 5,480.00 | 242,199 |
| 2026-02-04 | 5,480.00 | 5,530.00 | 5,380.00 | 5,520.00 | 5,520.00 | 306,652 |
| 2026-02-03 | 5,380.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 338,304 |
| 2026-02-02 | 5,370.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 384,707 |
| 2026-01-30 | 5,410.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,400.00 | 353,906 |
| 2026-01-29 | 5,320.00 | 5,470.00 | 5,230.00 | 5,450.00 | 5,450.00 | 665,644 |
| 2026-01-28 | 5,240.00 | 6,380.00 | 5,190.00 | 5,380.00 | 5,380.00 | 6,076,275 |
| 2026-01-27 | 4,985.00 | 5,180.00 | 4,850.00 | 5,160.00 | 5,160.00 | 614,706 |
| 2026-01-26 | 4,940.00 | 5,190.00 | 4,835.00 | 4,985.00 | 4,985.00 | 726,793 |
| 2026-01-23 | 4,490.00 | 4,810.00 | 4,465.00 | 4,760.00 | 4,760.00 | 638,298 |
| 2026-01-22 | 4,440.00 | 4,505.00 | 4,415.00 | 4,490.00 | 4,490.00 | 91,876 |
| 2026-01-21 | 4,535.00 | 4,535.00 | 4,395.00 | 4,430.00 | 4,430.00 | 72,373 |
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.