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
2025-04-234,275.004,280.004,210.004,225.004,009.8820,719
2025-04-224,250.004,250.004,175.004,200.003,986.1523,474
2025-04-214,350.004,400.004,195.004,195.003,981.4160,382
2025-04-184,220.004,360.004,190.004,325.004,104.7995,897
2025-04-174,185.004,220.004,165.004,220.004,005.1324,199
2025-04-164,155.004,225.004,120.004,170.003,957.6832,176
2025-04-154,130.004,170.004,100.004,170.003,957.6815,451
2025-04-144,190.004,190.004,100.004,140.003,929.2120,345
2025-04-113,980.004,200.003,920.004,200.003,986.1572,481
2025-04-103,920.003,990.003,765.003,980.003,777.3545,594
2025-04-093,820.003,875.003,780.003,860.003,663.4621,659
2025-04-083,950.003,950.003,815.003,850.003,653.9731,706
2025-04-073,925.003,975.003,785.003,855.003,658.7255,752
2025-04-043,935.004,000.003,925.003,985.003,782.1020,973
2025-04-033,985.004,005.003,935.003,985.003,782.1016,277
2025-04-023,970.004,020.003,955.004,005.003,801.0826,350
2025-04-013,935.004,020.003,935.004,015.003,810.5722,290
2025-03-314,030.004,035.003,945.003,960.003,758.3757,152
2025-03-284,120.004,145.004,055.004,055.003,848.5346,408
2025-03-274,130.004,180.004,110.004,115.003,905.4826,375
2025-03-264,160.004,215.004,135.004,140.003,929.2124,279
2025-03-254,155.004,190.004,140.004,160.003,948.1915,001
2025-03-244,155.004,195.004,125.004,150.003,938.7029,912
2025-03-214,190.004,225.004,155.004,155.003,943.4424,684
2025-03-204,240.004,250.004,185.004,190.003,976.6662,924
2025-03-194,195.004,275.004,190.004,240.004,024.1115,730
2025-03-184,200.004,250.004,165.004,185.003,971.9141,561
2025-03-174,230.004,260.004,200.004,210.003,995.6424,828
2025-03-144,195.004,240.004,185.004,210.003,995.6414,906
2025-03-134,195.004,235.004,185.004,195.003,981.4138,751
2025-03-124,265.004,295.004,210.004,210.003,995.6423,656
2025-03-114,330.004,330.004,180.004,265.004,047.8472,136
2025-03-104,370.004,370.004,340.004,345.004,123.7725,852
2025-03-074,410.004,420.004,357.004,375.004,152.2420,145
2025-03-064,355.004,415.004,355.004,410.004,185.4630,025
2025-03-054,355.004,450.004,355.004,450.004,223.4214,435
2025-03-044,475.004,475.004,340.004,395.004,171.2230,877
2025-02-284,470.004,470.004,395.004,440.004,213.9346,019
2025-02-274,565.004,570.004,440.004,470.004,242.4062,275
2025-02-264,475.004,620.004,440.004,515.004,285.1159,287
2025-02-254,455.004,520.004,455.004,460.004,232.9139,472
2025-02-244,430.004,645.004,425.004,515.004,285.1168,436
2025-02-214,440.004,475.004,410.004,435.004,209.1925,614
2025-02-204,400.004,445.004,390.004,420.004,194.9531,355
2025-02-194,390.004,420.004,355.004,420.004,194.9525,691
2025-02-184,405.004,430.004,300.004,390.004,166.4822,437
2025-02-174,395.004,440.004,385.004,415.004,190.2023,231
2025-02-144,420.004,435.004,390.004,405.004,180.7117,814
2025-02-134,440.004,455.004,400.004,420.004,194.9520,473
2025-02-124,520.004,520.004,385.004,445.004,218.6840,380
2025-02-114,590.004,590.004,495.004,520.004,289.8626,252
2025-02-104,400.004,540.004,385.004,540.004,308.8441,207
2025-02-074,425.004,505.004,385.004,440.004,213.9364,156
2025-02-064,410.004,940.004,340.004,515.004,285.11402,236
2025-02-054,325.004,420.004,325.004,385.004,161.7320,945
2025-02-044,315.004,390.004,315.004,345.004,123.7734,865
2025-02-034,500.004,500.004,265.004,340.004,119.02101,664
2025-01-314,550.004,550.004,485.004,510.004,280.3716,925
2025-01-244,530.004,635.004,520.004,550.004,318.3319,571
2025-01-234,625.004,650.004,520.004,550.004,318.3327,833
← NewerPage 7 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.