KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,130.00
-80.00 (-1.54%)
Last updated: Oct 10, 2025, 2:09 PM KST

KG Mobilians Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,200.005,220.005,070.005,090.005,090.00-2.30%122,771
Oct 2, 20255,150.005,220.005,090.005,210.005,210.000.97%74,864
Oct 1, 20255,230.005,230.005,070.005,160.005,160.00-1.53%69,609
Sep 30, 20255,330.005,330.005,150.005,240.005,240.00-1.87%81,346
Sep 29, 20255,150.005,390.005,110.005,340.005,340.005.33%259,306
Sep 26, 20255,120.005,160.005,000.005,070.005,070.00-1.74%88,576
Sep 25, 20255,080.005,200.005,020.005,160.005,160.001.57%97,571
Sep 24, 20255,130.005,130.005,030.005,080.005,080.00-0.97%53,173
Sep 23, 20255,210.005,210.005,060.005,130.005,130.00-1.54%93,651
Sep 22, 20255,320.005,320.005,170.005,210.005,210.00-2.07%77,478
Sep 19, 20255,210.005,350.005,130.005,320.005,320.001.92%140,768
Sep 18, 20255,130.005,220.005,080.005,220.005,220.002.76%38,640
Sep 17, 20255,200.005,200.005,070.005,080.005,080.00-1.74%36,060
Sep 16, 20255,290.005,300.005,160.005,170.005,170.00-2.27%48,919
Sep 15, 20255,260.005,290.005,220.005,290.005,290.000.57%58,140
Sep 12, 20255,230.005,300.005,220.005,260.005,260.000.57%67,693
Sep 11, 20255,250.005,270.005,160.005,230.005,230.00-0.38%41,893
Sep 10, 20255,090.005,250.005,070.005,250.005,250.003.14%109,321
Sep 9, 20255,060.005,110.004,990.005,090.005,090.000.59%57,710
Sep 8, 20255,040.005,060.004,990.005,060.005,060.000.40%35,695
Sep 5, 20255,050.005,060.005,000.005,040.005,040.00-0.40%37,172
Sep 4, 20255,030.005,090.004,975.005,060.005,060.000.60%40,356
Sep 3, 20255,030.005,030.004,915.005,030.005,030.00-62,186
Sep 2, 20255,000.005,030.004,955.005,030.005,030.000.60%29,222
Sep 1, 20255,000.005,050.004,945.005,000.005,000.00-0.20%55,827
Aug 29, 20255,050.005,080.004,995.005,010.005,010.00-0.79%39,558
Aug 28, 20255,000.005,050.004,985.005,050.005,050.001.00%25,285
Aug 27, 20255,080.005,110.004,995.005,000.005,000.00-1.57%61,418
Aug 26, 20255,060.005,140.005,040.005,080.005,080.00-1.17%66,999
Aug 25, 20255,130.005,200.005,070.005,140.005,140.000.19%81,541
Aug 22, 20255,070.005,180.005,070.005,130.005,130.000.59%52,296
Aug 21, 20255,120.005,170.005,070.005,100.005,100.00-0.78%40,347
Aug 20, 20255,180.005,180.005,000.005,140.005,140.00-1.53%90,922
Aug 19, 20255,230.005,250.005,110.005,220.005,220.000.19%38,488
Aug 18, 20255,260.005,280.005,160.005,210.005,210.00-1.51%50,594
Aug 14, 20255,210.005,300.005,210.005,290.005,290.000.57%63,142
Aug 13, 20255,300.005,360.005,210.005,260.005,260.00-0.57%63,073
Aug 12, 20255,280.005,380.005,210.005,290.005,290.000.19%78,566
Aug 11, 20255,290.005,340.005,200.005,280.005,280.00-1.12%74,412
Aug 8, 20255,330.005,350.005,260.005,340.005,340.000.19%50,181
Aug 7, 20255,260.005,340.005,220.005,330.005,330.001.52%70,395
Aug 6, 20255,240.005,260.005,170.005,250.005,250.000.19%57,528
Aug 5, 20255,200.005,260.005,140.005,240.005,240.000.38%121,918
Aug 4, 20255,000.005,240.005,000.005,220.005,220.001.95%126,378
Aug 1, 20255,390.005,390.005,080.005,120.005,120.00-4.30%193,766
Jul 31, 20255,290.005,360.005,200.005,350.005,350.001.33%97,568
Jul 30, 20255,310.005,370.005,260.005,280.005,280.00-1.12%153,696
Jul 29, 20255,420.005,420.005,270.005,340.005,340.00-0.93%75,437
Jul 28, 20255,460.005,460.005,250.005,390.005,390.000.37%74,707
Jul 25, 20255,280.005,510.005,280.005,370.005,370.001.70%198,249