KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,040.00 | 5,130.00 | 4,980.00 | 5,090.00 | 4,830.84 | 102,126 |
| 2025-10-22 | 5,010.00 | 5,060.00 | 4,935.00 | 5,050.00 | 4,792.87 | 60,186 |
| 2025-10-21 | 5,010.00 | 5,100.00 | 4,995.00 | 5,010.00 | 4,754.91 | 76,645 |
| 2025-10-20 | 5,000.00 | 5,030.00 | 4,900.00 | 5,000.00 | 4,745.42 | 85,487 |
| 2025-10-17 | 5,070.00 | 5,080.00 | 4,975.00 | 5,000.00 | 4,745.42 | 157,610 |
| 2025-10-16 | 5,140.00 | 5,200.00 | 5,070.00 | 5,100.00 | 4,840.33 | 85,655 |
| 2025-10-15 | 5,110.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,878.29 | 54,584 |
| 2025-10-14 | 5,110.00 | 5,180.00 | 5,000.00 | 5,110.00 | 4,849.82 | 78,473 |
| 2025-10-13 | 5,040.00 | 5,170.00 | 4,965.00 | 5,110.00 | 4,849.82 | 101,257 |
| 2025-10-10 | 5,200.00 | 5,220.00 | 5,070.00 | 5,090.00 | 4,830.84 | 125,210 |
| 2025-10-02 | 5,150.00 | 5,220.00 | 5,090.00 | 5,210.00 | 4,944.73 | 74,864 |
| 2025-10-01 | 5,230.00 | 5,230.00 | 5,070.00 | 5,160.00 | 4,897.27 | 69,609 |
| 2025-09-30 | 5,330.00 | 5,330.00 | 5,150.00 | 5,240.00 | 4,973.20 | 81,346 |
| 2025-09-29 | 5,150.00 | 5,390.00 | 5,110.00 | 5,340.00 | 5,068.11 | 259,306 |
| 2025-09-26 | 5,120.00 | 5,160.00 | 5,000.00 | 5,070.00 | 4,811.85 | 88,576 |
| 2025-09-25 | 5,080.00 | 5,200.00 | 5,020.00 | 5,160.00 | 4,897.27 | 97,571 |
| 2025-09-24 | 5,130.00 | 5,130.00 | 5,030.00 | 5,080.00 | 4,821.34 | 53,173 |
| 2025-09-23 | 5,210.00 | 5,210.00 | 5,060.00 | 5,130.00 | 4,868.80 | 93,651 |
| 2025-09-22 | 5,320.00 | 5,320.00 | 5,170.00 | 5,210.00 | 4,944.73 | 77,478 |
| 2025-09-19 | 5,210.00 | 5,350.00 | 5,130.00 | 5,320.00 | 5,049.12 | 140,768 |
| 2025-09-18 | 5,130.00 | 5,220.00 | 5,080.00 | 5,220.00 | 4,954.22 | 38,640 |
| 2025-09-17 | 5,200.00 | 5,200.00 | 5,070.00 | 5,080.00 | 4,821.34 | 36,060 |
| 2025-09-16 | 5,290.00 | 5,300.00 | 5,160.00 | 5,170.00 | 4,906.76 | 48,919 |
| 2025-09-15 | 5,260.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,020.65 | 58,140 |
| 2025-09-12 | 5,230.00 | 5,300.00 | 5,220.00 | 5,260.00 | 4,992.18 | 67,693 |
| 2025-09-11 | 5,250.00 | 5,270.00 | 5,160.00 | 5,230.00 | 4,963.71 | 41,893 |
| 2025-09-10 | 5,090.00 | 5,250.00 | 5,070.00 | 5,250.00 | 4,982.69 | 109,321 |
| 2025-09-09 | 5,060.00 | 5,110.00 | 4,990.00 | 5,090.00 | 4,830.84 | 57,710 |
| 2025-09-08 | 5,040.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,802.36 | 35,695 |
| 2025-09-05 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | 4,783.38 | 37,172 |
| 2025-09-04 | 5,030.00 | 5,090.00 | 4,975.00 | 5,060.00 | 4,802.36 | 40,356 |
| 2025-09-03 | 5,030.00 | 5,030.00 | 4,915.00 | 5,030.00 | 4,773.89 | 62,186 |
| 2025-09-02 | 5,000.00 | 5,030.00 | 4,955.00 | 5,030.00 | 4,773.89 | 29,222 |
| 2025-09-01 | 5,000.00 | 5,050.00 | 4,945.00 | 5,000.00 | 4,745.42 | 55,827 |
| 2025-08-29 | 5,050.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,754.91 | 39,558 |
| 2025-08-28 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | 4,792.87 | 25,285 |
| 2025-08-27 | 5,080.00 | 5,110.00 | 4,995.00 | 5,000.00 | 4,745.42 | 61,418 |
| 2025-08-26 | 5,060.00 | 5,140.00 | 5,040.00 | 5,080.00 | 4,821.34 | 66,999 |
| 2025-08-25 | 5,130.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,878.29 | 81,541 |
| 2025-08-22 | 5,070.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,868.80 | 52,296 |
| 2025-08-21 | 5,120.00 | 5,170.00 | 5,070.00 | 5,100.00 | 4,840.33 | 40,347 |
| 2025-08-20 | 5,180.00 | 5,180.00 | 5,000.00 | 5,140.00 | 4,878.29 | 90,922 |
| 2025-08-19 | 5,230.00 | 5,250.00 | 5,110.00 | 5,220.00 | 4,954.22 | 38,488 |
| 2025-08-18 | 5,260.00 | 5,280.00 | 5,160.00 | 5,210.00 | 4,944.73 | 50,594 |
| 2025-08-14 | 5,210.00 | 5,300.00 | 5,210.00 | 5,290.00 | 5,020.65 | 63,142 |
| 2025-08-13 | 5,300.00 | 5,360.00 | 5,210.00 | 5,260.00 | 4,992.18 | 63,073 |
| 2025-08-12 | 5,280.00 | 5,380.00 | 5,210.00 | 5,290.00 | 5,020.65 | 78,566 |
| 2025-08-11 | 5,290.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,011.16 | 74,412 |
| 2025-08-08 | 5,330.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,068.11 | 50,181 |
| 2025-08-07 | 5,260.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,058.62 | 70,395 |
| 2025-08-06 | 5,240.00 | 5,260.00 | 5,170.00 | 5,250.00 | 4,982.69 | 57,528 |
| 2025-08-05 | 5,200.00 | 5,260.00 | 5,140.00 | 5,240.00 | 4,973.20 | 121,918 |
| 2025-08-04 | 5,000.00 | 5,240.00 | 5,000.00 | 5,220.00 | 4,954.22 | 126,378 |
| 2025-08-01 | 5,390.00 | 5,390.00 | 5,080.00 | 5,120.00 | 4,859.31 | 193,766 |
| 2025-07-31 | 5,290.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,077.60 | 97,568 |
| 2025-07-30 | 5,310.00 | 5,370.00 | 5,260.00 | 5,280.00 | 5,011.16 | 153,696 |
| 2025-07-29 | 5,420.00 | 5,420.00 | 5,270.00 | 5,340.00 | 5,068.11 | 75,437 |
| 2025-07-28 | 5,460.00 | 5,460.00 | 5,250.00 | 5,390.00 | 5,115.56 | 74,707 |
| 2025-07-25 | 5,280.00 | 5,510.00 | 5,280.00 | 5,370.00 | 5,096.58 | 198,249 |
| 2025-07-24 | 5,460.00 | 5,460.00 | 5,210.00 | 5,280.00 | 5,011.16 | 210,768 |
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.