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
2024-10-254,400.004,450.004,360.004,395.003,983.1828,679
2024-10-244,445.004,445.004,385.004,400.003,987.7117,178
2024-10-234,420.004,470.004,365.004,450.004,033.0233,759
2024-10-224,445.004,455.004,375.004,385.003,974.1150,942
2024-10-214,460.004,465.004,430.004,445.004,028.4927,283
2024-10-184,475.004,480.004,440.004,465.004,046.6218,845
2024-10-174,510.004,515.004,460.004,480.004,060.2130,025
2024-10-164,500.004,515.004,470.004,510.004,087.4035,226
2024-10-154,480.004,515.004,470.004,515.004,091.9333,496
2024-10-144,500.004,515.004,460.004,500.004,078.3426,216
2024-10-114,500.004,510.004,470.004,510.004,087.4015,679
2024-10-104,520.004,545.004,465.004,505.004,082.8729,906
2024-10-084,480.004,525.004,475.004,525.004,100.9915,241
2024-10-074,490.004,530.004,465.004,530.004,105.5326,599
2024-10-044,455.004,495.004,440.004,495.004,073.8029,396
2024-10-024,470.004,515.004,450.004,495.004,073.8030,575
2024-09-304,580.004,580.004,505.004,530.004,105.5324,301
2024-09-274,590.004,595.004,555.004,580.004,150.8430,338
2024-09-264,560.004,595.004,535.004,595.004,164.4330,917
2024-09-254,555.004,560.004,530.004,560.004,132.7137,331
2024-09-244,495.004,570.004,495.004,560.004,132.7127,792
2024-09-234,465.004,530.004,440.004,525.004,100.9945,611
2024-09-204,455.004,495.004,440.004,465.004,046.6266,734
2024-09-194,445.004,485.004,420.004,470.004,051.1541,028
2024-09-134,425.004,450.004,420.004,445.004,028.4945,765
2024-09-124,400.004,450.004,400.004,450.004,033.0236,964
2024-09-114,360.004,415.004,320.004,410.003,996.7742,948
2024-09-104,400.004,405.004,315.004,370.003,960.5250,592
2024-09-094,320.004,425.004,250.004,405.003,992.2482,527
2024-09-064,405.004,440.004,355.004,390.003,978.6426,144
2024-09-054,425.004,460.004,395.004,445.004,028.4951,550
2024-09-044,455.004,485.004,390.004,425.004,010.3675,202
2024-09-034,510.004,585.004,500.004,555.004,128.1828,764
2024-09-024,505.004,520.004,480.004,485.004,064.7427,577
2024-08-304,485.004,495.004,450.004,495.004,073.8042,044
2024-08-294,480.004,495.004,445.004,460.004,042.0838,420
2024-08-284,485.004,520.004,480.004,500.004,078.3440,653
2024-08-274,500.004,530.004,480.004,520.004,096.4643,087
2024-08-264,545.004,545.004,485.004,520.004,096.4635,272
2024-08-234,530.004,580.004,500.004,545.004,119.1233,427
2024-08-224,640.004,645.004,545.004,590.004,159.9084,279
2024-08-214,650.004,655.004,605.004,645.004,209.7538,909
2024-08-204,570.004,655.004,570.004,655.004,218.8149,261
2024-08-194,635.004,650.004,550.004,570.004,141.7874,847
2024-08-164,605.004,650.004,600.004,635.004,200.6966,953
2024-08-144,555.004,620.004,555.004,600.004,168.9772,817
2024-08-134,565.004,575.004,515.004,550.004,123.6564,244
2024-08-124,495.004,575.004,495.004,575.004,146.3139,698
2024-08-094,500.004,545.004,490.004,510.004,087.4070,826
2024-08-084,435.004,490.004,350.004,480.004,060.2154,091
2024-08-074,360.004,555.004,360.004,480.004,060.2169,015
2024-08-064,260.004,520.004,260.004,425.004,010.36262,596
2024-08-054,945.004,950.004,200.004,260.003,860.83329,150
2024-08-024,980.005,040.004,910.004,955.004,490.70101,812
2024-08-014,965.005,200.004,940.005,030.004,558.67319,659
2024-07-314,910.004,965.004,880.004,965.004,499.7678,852
2024-07-304,950.005,000.004,930.004,930.004,468.0446,026
2024-07-294,985.005,030.004,960.004,980.004,513.3638,449
2024-07-264,955.005,040.004,955.004,985.004,517.8950,538
2024-07-254,990.005,020.004,950.004,985.004,517.8956,116
← NewerPage 9 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.