KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,440.00 | 4,550.00 | 4,385.00 | 4,535.00 | 4,535.00 | 89,964 |
| 2026-01-19 | 4,485.00 | 4,485.00 | 4,405.00 | 4,440.00 | 4,440.00 | 76,899 |
| 2026-01-16 | 4,530.00 | 4,575.00 | 4,475.00 | 4,485.00 | 4,485.00 | 52,142 |
| 2026-01-15 | 4,550.00 | 4,560.00 | 4,475.00 | 4,530.00 | 4,530.00 | 46,897 |
| 2026-01-14 | 4,550.00 | 4,550.00 | 4,470.00 | 4,550.00 | 4,550.00 | 68,448 |
| 2026-01-13 | 4,590.00 | 4,600.00 | 4,490.00 | 4,510.00 | 4,510.00 | 64,810 |
| 2026-01-12 | 4,525.00 | 4,595.00 | 4,525.00 | 4,595.00 | 4,595.00 | 63,989 |
| 2026-01-09 | 4,495.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,530.00 | 45,082 |
| 2026-01-08 | 4,580.00 | 4,585.00 | 4,445.00 | 4,470.00 | 4,470.00 | 113,035 |
| 2026-01-07 | 4,645.00 | 4,695.00 | 4,545.00 | 4,565.00 | 4,565.00 | 101,693 |
| 2026-01-06 | 4,635.00 | 4,650.00 | 4,605.00 | 4,645.00 | 4,645.00 | 59,800 |
| 2026-01-05 | 4,665.00 | 4,665.00 | 4,590.00 | 4,630.00 | 4,630.00 | 104,544 |
| 2026-01-02 | 4,700.00 | 4,700.00 | 4,610.00 | 4,665.00 | 4,665.00 | 129,482 |
| 2025-12-30 | 4,745.00 | 4,745.00 | 4,665.00 | 4,700.00 | 4,700.00 | 87,978 |
| 2025-12-29 | 4,740.00 | 4,760.00 | 4,655.00 | 4,695.00 | 4,695.00 | 145,540 |
| 2025-12-26 | 4,975.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,660.00 | 235,207 |
| 2025-12-24 | 4,955.00 | 5,030.00 | 4,920.00 | 4,975.00 | 4,721.69 | 149,190 |
| 2025-12-23 | 4,950.00 | 4,970.00 | 4,905.00 | 4,955.00 | 4,702.71 | 54,732 |
| 2025-12-22 | 4,920.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,716.95 | 100,402 |
| 2025-12-19 | 4,860.00 | 4,915.00 | 4,830.00 | 4,900.00 | 4,650.51 | 106,932 |
| 2025-12-18 | 4,860.00 | 4,870.00 | 4,780.00 | 4,860.00 | 4,612.55 | 48,596 |
| 2025-12-17 | 4,860.00 | 4,895.00 | 4,800.00 | 4,880.00 | 4,631.53 | 63,033 |
| 2025-12-16 | 4,890.00 | 4,890.00 | 4,800.00 | 4,860.00 | 4,612.55 | 63,180 |
| 2025-12-15 | 4,870.00 | 4,895.00 | 4,815.00 | 4,880.00 | 4,631.53 | 50,713 |
| 2025-12-12 | 4,830.00 | 4,910.00 | 4,830.00 | 4,910.00 | 4,660.00 | 64,980 |
| 2025-12-11 | 4,750.00 | 4,840.00 | 4,750.00 | 4,830.00 | 4,584.07 | 49,261 |
| 2025-12-10 | 4,775.00 | 4,790.00 | 4,730.00 | 4,750.00 | 4,508.15 | 51,722 |
| 2025-12-09 | 4,770.00 | 4,790.00 | 4,735.00 | 4,770.00 | 4,527.13 | 48,375 |
| 2025-12-08 | 4,810.00 | 4,845.00 | 4,760.00 | 4,785.00 | 4,541.36 | 34,792 |
| 2025-12-05 | 4,820.00 | 4,840.00 | 4,770.00 | 4,815.00 | 4,569.84 | 52,502 |
| 2025-12-04 | 4,880.00 | 4,895.00 | 4,790.00 | 4,820.00 | 4,574.58 | 53,271 |
| 2025-12-03 | 4,845.00 | 4,885.00 | 4,820.00 | 4,880.00 | 4,631.53 | 68,335 |
| 2025-12-02 | 4,800.00 | 4,880.00 | 4,765.00 | 4,845.00 | 4,598.31 | 45,573 |
| 2025-12-01 | 4,850.00 | 4,885.00 | 4,785.00 | 4,820.00 | 4,574.58 | 54,072 |
| 2025-11-28 | 4,750.00 | 4,830.00 | 4,705.00 | 4,810.00 | 4,565.09 | 36,500 |
| 2025-11-27 | 4,780.00 | 4,780.00 | 4,700.00 | 4,750.00 | 4,508.15 | 37,984 |
| 2025-11-26 | 4,720.00 | 4,785.00 | 4,705.00 | 4,750.00 | 4,508.15 | 44,512 |
| 2025-11-25 | 4,775.00 | 4,830.00 | 4,675.00 | 4,710.00 | 4,470.18 | 64,817 |
| 2025-11-24 | 4,720.00 | 4,800.00 | 4,685.00 | 4,765.00 | 4,522.38 | 33,650 |
| 2025-11-21 | 4,750.00 | 4,770.00 | 4,655.00 | 4,715.00 | 4,474.93 | 49,403 |
| 2025-11-20 | 4,685.00 | 4,795.00 | 4,685.00 | 4,790.00 | 4,546.11 | 69,266 |
| 2025-11-19 | 4,715.00 | 4,730.00 | 4,615.00 | 4,655.00 | 4,417.98 | 57,209 |
| 2025-11-18 | 4,830.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,474.93 | 86,391 |
| 2025-11-17 | 4,890.00 | 4,890.00 | 4,750.00 | 4,870.00 | 4,622.04 | 81,338 |
| 2025-11-14 | 4,890.00 | 4,915.00 | 4,810.00 | 4,895.00 | 4,645.76 | 68,271 |
| 2025-11-13 | 4,865.00 | 4,930.00 | 4,810.00 | 4,925.00 | 4,674.24 | 108,561 |
| 2025-11-12 | 4,770.00 | 4,880.00 | 4,755.00 | 4,865.00 | 4,617.29 | 125,200 |
| 2025-11-11 | 4,825.00 | 4,960.00 | 4,740.00 | 4,775.00 | 4,531.87 | 92,797 |
| 2025-11-10 | 4,760.00 | 4,850.00 | 4,735.00 | 4,830.00 | 4,584.07 | 94,785 |
| 2025-11-07 | 4,840.00 | 4,840.00 | 4,625.00 | 4,760.00 | 4,517.64 | 117,136 |
| 2025-11-06 | 4,850.00 | 4,910.00 | 4,700.00 | 4,875.00 | 4,626.78 | 59,779 |
| 2025-11-05 | 4,805.00 | 5,090.00 | 4,570.00 | 4,845.00 | 4,598.31 | 203,732 |
| 2025-11-04 | 4,850.00 | 4,875.00 | 4,695.00 | 4,805.00 | 4,560.35 | 69,840 |
| 2025-11-03 | 4,940.00 | 4,975.00 | 4,840.00 | 4,845.00 | 4,598.31 | 118,188 |
| 2025-10-31 | 4,940.00 | 4,980.00 | 4,905.00 | 4,940.00 | 4,688.47 | 71,237 |
| 2025-10-30 | 5,080.00 | 5,080.00 | 4,935.00 | 4,940.00 | 4,688.47 | 105,903 |
| 2025-10-29 | 5,110.00 | 5,110.00 | 5,010.00 | 5,080.00 | 4,821.34 | 106,677 |
| 2025-10-28 | 5,110.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,868.80 | 66,018 |
| 2025-10-27 | 5,140.00 | 5,150.00 | 5,060.00 | 5,110.00 | 4,849.82 | 97,012 |
| 2025-10-24 | 5,090.00 | 5,210.00 | 5,020.00 | 5,090.00 | 4,830.84 | 175,086 |
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.