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
2026-01-204,440.004,550.004,385.004,535.004,535.0089,964
2026-01-194,485.004,485.004,405.004,440.004,440.0076,899
2026-01-164,530.004,575.004,475.004,485.004,485.0052,142
2026-01-154,550.004,560.004,475.004,530.004,530.0046,897
2026-01-144,550.004,550.004,470.004,550.004,550.0068,448
2026-01-134,590.004,600.004,490.004,510.004,510.0064,810
2026-01-124,525.004,595.004,525.004,595.004,595.0063,989
2026-01-094,495.004,530.004,440.004,530.004,530.0045,082
2026-01-084,580.004,585.004,445.004,470.004,470.00113,035
2026-01-074,645.004,695.004,545.004,565.004,565.00101,693
2026-01-064,635.004,650.004,605.004,645.004,645.0059,800
2026-01-054,665.004,665.004,590.004,630.004,630.00104,544
2026-01-024,700.004,700.004,610.004,665.004,665.00129,482
2025-12-304,745.004,745.004,665.004,700.004,700.0087,978
2025-12-294,740.004,760.004,655.004,695.004,695.00145,540
2025-12-264,975.005,040.004,910.004,910.004,660.00235,207
2025-12-244,955.005,030.004,920.004,975.004,721.69149,190
2025-12-234,950.004,970.004,905.004,955.004,702.7154,732
2025-12-224,920.004,980.004,920.004,970.004,716.95100,402
2025-12-194,860.004,915.004,830.004,900.004,650.51106,932
2025-12-184,860.004,870.004,780.004,860.004,612.5548,596
2025-12-174,860.004,895.004,800.004,880.004,631.5363,033
2025-12-164,890.004,890.004,800.004,860.004,612.5563,180
2025-12-154,870.004,895.004,815.004,880.004,631.5350,713
2025-12-124,830.004,910.004,830.004,910.004,660.0064,980
2025-12-114,750.004,840.004,750.004,830.004,584.0749,261
2025-12-104,775.004,790.004,730.004,750.004,508.1551,722
2025-12-094,770.004,790.004,735.004,770.004,527.1348,375
2025-12-084,810.004,845.004,760.004,785.004,541.3634,792
2025-12-054,820.004,840.004,770.004,815.004,569.8452,502
2025-12-044,880.004,895.004,790.004,820.004,574.5853,271
2025-12-034,845.004,885.004,820.004,880.004,631.5368,335
2025-12-024,800.004,880.004,765.004,845.004,598.3145,573
2025-12-014,850.004,885.004,785.004,820.004,574.5854,072
2025-11-284,750.004,830.004,705.004,810.004,565.0936,500
2025-11-274,780.004,780.004,700.004,750.004,508.1537,984
2025-11-264,720.004,785.004,705.004,750.004,508.1544,512
2025-11-254,775.004,830.004,675.004,710.004,470.1864,817
2025-11-244,720.004,800.004,685.004,765.004,522.3833,650
2025-11-214,750.004,770.004,655.004,715.004,474.9349,403
2025-11-204,685.004,795.004,685.004,790.004,546.1169,266
2025-11-194,715.004,730.004,615.004,655.004,417.9857,209
2025-11-184,830.004,840.004,710.004,715.004,474.9386,391
2025-11-174,890.004,890.004,750.004,870.004,622.0481,338
2025-11-144,890.004,915.004,810.004,895.004,645.7668,271
2025-11-134,865.004,930.004,810.004,925.004,674.24108,561
2025-11-124,770.004,880.004,755.004,865.004,617.29125,200
2025-11-114,825.004,960.004,740.004,775.004,531.8792,797
2025-11-104,760.004,850.004,735.004,830.004,584.0794,785
2025-11-074,840.004,840.004,625.004,760.004,517.64117,136
2025-11-064,850.004,910.004,700.004,875.004,626.7859,779
2025-11-054,805.005,090.004,570.004,845.004,598.31203,732
2025-11-044,850.004,875.004,695.004,805.004,560.3569,840
2025-11-034,940.004,975.004,840.004,845.004,598.31118,188
2025-10-314,940.004,980.004,905.004,940.004,688.4771,237
2025-10-305,080.005,080.004,935.004,940.004,688.47105,903
2025-10-295,110.005,110.005,010.005,080.004,821.34106,677
2025-10-285,110.005,160.005,070.005,130.004,868.8066,018
2025-10-275,140.005,150.005,060.005,110.004,849.8297,012
2025-10-245,090.005,210.005,020.005,090.004,830.84175,086
← NewerPage 4 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.