KG Mobilians Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,450.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,144.03 | 144,621 |
| 2025-07-22 | 5,550.00 | 5,570.00 | 5,400.00 | 5,510.00 | 5,229.45 | 278,237 |
| 2025-07-21 | 5,670.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,295.89 | 125,692 |
| 2025-07-18 | 5,680.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,362.32 | 185,115 |
| 2025-07-17 | 5,800.00 | 5,800.00 | 5,530.00 | 5,610.00 | 5,324.36 | 324,247 |
| 2025-07-16 | 5,600.00 | 5,720.00 | 5,490.00 | 5,670.00 | 5,381.30 | 255,518 |
| 2025-07-15 | 5,940.00 | 5,940.00 | 5,670.00 | 5,710.00 | 5,419.27 | 379,925 |
| 2025-07-14 | 6,020.00 | 6,190.00 | 5,740.00 | 5,780.00 | 5,485.70 | 860,931 |
| 2025-07-11 | 6,010.00 | 6,140.00 | 5,870.00 | 6,010.00 | 5,703.99 | 1,088,922 |
| 2025-07-10 | 5,890.00 | 5,990.00 | 5,660.00 | 5,900.00 | 5,599.59 | 658,482 |
| 2025-07-09 | 5,630.00 | 6,160.00 | 5,580.00 | 5,890.00 | 5,590.10 | 2,821,791 |
| 2025-07-08 | 5,570.00 | 5,620.00 | 5,450.00 | 5,520.00 | 5,238.94 | 283,123 |
| 2025-07-07 | 5,370.00 | 5,610.00 | 5,340.00 | 5,500.00 | 5,219.96 | 533,271 |
| 2025-07-04 | 5,350.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,049.12 | 219,334 |
| 2025-07-03 | 5,310.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,096.58 | 213,883 |
| 2025-07-02 | 5,470.00 | 5,510.00 | 5,220.00 | 5,300.00 | 5,030.14 | 297,463 |
| 2025-07-01 | 5,450.00 | 5,610.00 | 5,400.00 | 5,440.00 | 5,163.01 | 660,235 |
| 2025-06-30 | 5,330.00 | 5,510.00 | 5,200.00 | 5,440.00 | 5,163.01 | 397,491 |
| 2025-06-27 | 5,550.00 | 5,640.00 | 5,320.00 | 5,400.00 | 5,125.05 | 564,154 |
| 2025-06-26 | 5,960.00 | 5,960.00 | 5,430.00 | 5,500.00 | 5,219.96 | 1,241,676 |
| 2025-06-25 | 6,350.00 | 7,330.00 | 6,020.00 | 6,100.00 | 5,789.41 | 10,469,360 |
| 2025-06-24 | 5,860.00 | 6,220.00 | 5,710.00 | 6,110.00 | 5,798.90 | 2,902,166 |
| 2025-06-23 | 5,780.00 | 5,990.00 | 5,680.00 | 5,740.00 | 5,447.74 | 1,254,040 |
| 2025-06-20 | 5,780.00 | 5,990.00 | 5,670.00 | 5,780.00 | 5,485.70 | 1,048,977 |
| 2025-06-19 | 6,040.00 | 6,200.00 | 5,610.00 | 5,700.00 | 5,409.78 | 1,204,911 |
| 2025-06-18 | 5,860.00 | 6,000.00 | 5,600.00 | 5,790.00 | 5,495.19 | 1,101,578 |
| 2025-06-17 | 6,090.00 | 6,100.00 | 5,760.00 | 5,830.00 | 5,533.16 | 1,303,667 |
| 2025-06-16 | 5,730.00 | 6,440.00 | 5,690.00 | 5,970.00 | 5,666.03 | 4,756,125 |
| 2025-06-13 | 5,350.00 | 6,200.00 | 5,020.00 | 5,970.00 | 5,666.03 | 5,170,862 |
| 2025-06-12 | 5,140.00 | 5,300.00 | 5,000.00 | 5,270.00 | 5,001.67 | 452,222 |
| 2025-06-11 | 4,835.00 | 5,150.00 | 4,765.00 | 5,120.00 | 4,859.31 | 535,568 |
| 2025-06-10 | 4,890.00 | 5,100.00 | 4,650.00 | 4,870.00 | 4,622.04 | 579,636 |
| 2025-06-09 | 4,650.00 | 4,850.00 | 4,605.00 | 4,800.00 | 4,555.60 | 398,098 |
| 2025-06-05 | 4,495.00 | 4,550.00 | 4,450.00 | 4,540.00 | 4,308.84 | 54,357 |
| 2025-06-04 | 4,420.00 | 4,505.00 | 4,370.00 | 4,495.00 | 4,266.13 | 71,368 |
| 2025-06-02 | 4,430.00 | 4,430.00 | 4,350.00 | 4,365.00 | 4,142.75 | 26,470 |
| 2025-05-30 | 4,330.00 | 4,420.00 | 4,315.00 | 4,405.00 | 4,180.71 | 51,096 |
| 2025-05-29 | 4,330.00 | 4,390.00 | 4,320.00 | 4,370.00 | 4,147.49 | 43,596 |
| 2025-05-28 | 4,260.00 | 4,340.00 | 4,250.00 | 4,330.00 | 4,109.53 | 29,514 |
| 2025-05-27 | 4,305.00 | 4,305.00 | 4,240.00 | 4,270.00 | 4,052.59 | 14,000 |
| 2025-05-26 | 4,225.00 | 4,310.00 | 4,225.00 | 4,275.00 | 4,057.33 | 28,912 |
| 2025-05-23 | 4,275.00 | 4,295.00 | 4,215.00 | 4,255.00 | 4,038.35 | 12,160 |
| 2025-05-22 | 4,290.00 | 4,290.00 | 4,240.00 | 4,275.00 | 4,057.33 | 14,019 |
| 2025-05-21 | 4,225.00 | 4,300.00 | 4,225.00 | 4,290.00 | 4,071.57 | 24,416 |
| 2025-05-20 | 4,360.00 | 4,360.00 | 4,232.00 | 4,245.00 | 4,028.86 | 21,285 |
| 2025-05-19 | 4,360.00 | 4,360.00 | 4,275.00 | 4,275.00 | 4,057.33 | 15,144 |
| 2025-05-16 | 4,345.00 | 4,420.00 | 4,305.00 | 4,350.00 | 4,128.51 | 34,896 |
| 2025-05-15 | 4,400.00 | 4,400.00 | 4,320.00 | 4,370.00 | 4,147.49 | 28,476 |
| 2025-05-14 | 4,355.00 | 4,410.00 | 4,340.00 | 4,390.00 | 4,166.48 | 26,247 |
| 2025-05-13 | 4,350.00 | 4,400.00 | 4,350.00 | 4,380.00 | 4,156.99 | 25,701 |
| 2025-05-12 | 4,300.00 | 4,370.00 | 4,285.00 | 4,370.00 | 4,147.49 | 50,801 |
| 2025-05-09 | 4,285.00 | 4,305.00 | 4,250.00 | 4,305.00 | 4,085.80 | 29,268 |
| 2025-05-08 | 4,310.00 | 4,315.00 | 4,280.00 | 4,305.00 | 4,085.80 | 40,772 |
| 2025-05-07 | 4,260.00 | 4,315.00 | 4,260.00 | 4,310.00 | 4,090.55 | 57,028 |
| 2025-05-02 | 4,245.00 | 4,820.00 | 4,225.00 | 4,260.00 | 4,043.10 | 920,637 |
| 2025-04-30 | 4,305.00 | 4,310.00 | 4,220.00 | 4,225.00 | 4,009.88 | 22,211 |
| 2025-04-29 | 4,330.00 | 4,375.00 | 4,260.00 | 4,305.00 | 4,085.80 | 23,482 |
| 2025-04-28 | 4,315.00 | 4,315.00 | 4,240.00 | 4,280.00 | 4,062.08 | 9,760 |
| 2025-04-25 | 4,290.00 | 4,335.00 | 4,210.00 | 4,320.00 | 4,100.04 | 32,552 |
| 2025-04-24 | 4,260.00 | 4,260.00 | 4,180.00 | 4,245.00 | 4,028.86 | 18,543 |
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.