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
2025-01-224,745.004,760.004,635.004,650.004,413.2438,213
2025-01-214,870.004,920.004,775.004,785.004,541.3629,863
2025-01-204,885.004,910.004,840.004,880.004,631.5331,733
2025-01-174,855.004,900.004,830.004,865.004,617.2950,264
2025-01-164,860.004,895.004,825.004,865.004,617.2966,121
2025-01-154,800.004,885.004,800.004,845.004,598.3165,828
2025-01-144,765.004,880.004,765.004,820.004,574.5882,607
2025-01-134,800.004,820.004,730.004,770.004,527.1360,704
2025-01-104,815.004,835.004,790.004,800.004,555.6044,700
2025-01-094,785.004,830.004,760.004,815.004,569.8454,152
2025-01-084,800.004,825.004,755.004,790.004,546.1152,492
2025-01-074,775.004,830.004,740.004,800.004,555.6064,591
2025-01-064,715.004,785.004,715.004,775.004,531.8744,878
2025-01-034,760.004,825.004,710.004,735.004,493.9190,391
2025-01-024,710.004,810.004,705.004,780.004,536.6247,889
2024-12-304,645.004,770.004,620.004,745.004,503.4048,406
2024-12-274,780.004,780.004,580.004,665.004,427.47133,017
2024-12-264,885.004,905.004,845.004,880.004,422.73110,521
2024-12-244,870.004,910.004,840.004,860.004,404.6085,745
2024-12-234,815.004,890.004,795.004,870.004,413.6788,903
2024-12-204,855.004,880.004,750.004,795.004,345.6976,007
2024-12-194,860.004,915.004,830.004,880.004,422.73126,177
2024-12-184,885.004,965.004,865.004,910.004,449.92125,336
2024-12-174,815.004,920.004,765.004,885.004,427.26108,984
2024-12-164,760.004,840.004,720.004,810.004,359.29124,826
2024-12-134,710.004,765.004,695.004,725.004,282.2561,100
2024-12-124,685.004,735.004,630.004,725.004,282.2597,945
2024-12-114,440.004,685.004,440.004,660.004,223.34155,227
2024-12-104,220.004,470.004,220.004,440.004,023.96130,489
2024-12-094,380.004,430.004,185.004,210.003,815.51107,182
2024-12-064,520.004,585.004,305.004,435.004,019.43109,602
2024-12-054,600.004,650.004,515.004,520.004,096.4667,430
2024-12-044,600.004,650.004,480.004,600.004,168.9795,378
2024-12-034,560.004,675.004,560.004,645.004,209.75142,655
2024-12-024,615.004,640.004,530.004,595.004,164.4365,422
2024-11-294,615.004,620.004,530.004,595.004,164.4377,467
2024-11-284,570.004,650.004,570.004,615.004,182.56115,406
2024-11-274,495.004,585.004,460.004,570.004,141.78170,441
2024-11-264,235.004,640.004,180.004,500.004,078.34349,525
2024-11-254,175.004,235.004,165.004,220.003,824.5736,247
2024-11-224,230.004,240.004,175.004,175.003,783.7942,092
2024-11-214,200.004,215.004,180.004,215.003,820.0432,768
2024-11-204,200.004,210.004,180.004,200.003,806.4526,529
2024-11-194,230.004,245.004,190.004,220.003,824.5729,821
2024-11-184,155.004,270.004,155.004,225.003,829.1025,673
2024-11-154,080.004,205.004,075.004,180.003,788.3257,081
2024-11-144,130.004,195.004,075.004,090.003,706.7558,089
2024-11-134,200.004,270.004,130.004,160.003,770.2066,328
2024-11-124,365.004,375.004,220.004,230.003,833.6480,479
2024-11-114,460.004,470.004,340.004,365.003,955.9942,746
2024-11-084,445.004,505.004,405.004,460.004,042.0825,835
2024-11-074,455.004,490.004,420.004,470.004,051.1517,367
2024-11-064,505.004,510.004,420.004,470.004,051.1529,111
2024-11-054,445.004,515.004,445.004,475.004,055.6823,592
2024-11-044,435.004,495.004,435.004,465.004,046.6223,492
2024-11-014,410.004,500.004,410.004,465.004,046.6212,752
2024-10-314,400.004,485.004,350.004,480.004,060.2141,240
2024-10-304,370.004,420.004,365.004,380.003,969.5821,661
2024-10-294,415.004,435.004,385.004,410.003,996.7729,239
2024-10-284,350.004,445.004,350.004,415.004,001.3011,009
← NewerPage 8 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.