KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 5,300.00
-30.00 (-0.56%)
Last updated: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,330.00 | 5,350.00 | 5,260.00 | 5,290.00 | - | -0.75% | 43,452 |
| Aug 7, 2025 | 5,260.00 | 5,340.00 | 5,220.00 | 5,330.00 | - | 1.52% | 70,395 |
| Aug 6, 2025 | 5,240.00 | 5,260.00 | 5,170.00 | 5,250.00 | - | 0.19% | 57,528 |
| Aug 5, 2025 | 5,200.00 | 5,260.00 | 5,140.00 | 5,240.00 | - | 0.38% | 121,918 |
| Aug 4, 2025 | 5,000.00 | 5,240.00 | 5,000.00 | 5,220.00 | - | 1.95% | 126,378 |
| Aug 1, 2025 | 5,390.00 | 5,390.00 | 5,080.00 | 5,120.00 | - | -4.30% | 193,766 |
| Jul 31, 2025 | 5,290.00 | 5,360.00 | 5,200.00 | 5,350.00 | - | 1.33% | 97,568 |
| Jul 30, 2025 | 5,310.00 | 5,370.00 | 5,260.00 | 5,280.00 | - | -1.12% | 153,696 |
| Jul 29, 2025 | 5,420.00 | 5,420.00 | 5,270.00 | 5,340.00 | - | -0.93% | 75,437 |
| Jul 28, 2025 | 5,460.00 | 5,460.00 | 5,250.00 | 5,390.00 | - | 0.37% | 74,707 |
| Jul 25, 2025 | 5,280.00 | 5,510.00 | 5,280.00 | 5,370.00 | - | 1.70% | 198,249 |
| Jul 24, 2025 | 5,460.00 | 5,460.00 | 5,210.00 | 5,280.00 | - | -2.58% | 210,768 |
| Jul 23, 2025 | 5,450.00 | 5,550.00 | 5,350.00 | 5,420.00 | - | -1.63% | 144,621 |
| Jul 22, 2025 | 5,550.00 | 5,570.00 | 5,400.00 | 5,510.00 | - | -1.25% | 278,237 |
| Jul 21, 2025 | 5,670.00 | 5,700.00 | 5,560.00 | 5,580.00 | - | -1.24% | 125,692 |
| Jul 18, 2025 | 5,680.00 | 5,710.00 | 5,550.00 | 5,650.00 | - | 0.71% | 185,115 |
| Jul 17, 2025 | 5,800.00 | 5,800.00 | 5,530.00 | 5,610.00 | - | -1.06% | 324,247 |
| Jul 16, 2025 | 5,600.00 | 5,720.00 | 5,490.00 | 5,670.00 | - | -0.70% | 255,518 |
| Jul 15, 2025 | 5,940.00 | 5,940.00 | 5,670.00 | 5,710.00 | - | -1.21% | 379,925 |
| Jul 14, 2025 | 6,020.00 | 6,190.00 | 5,740.00 | 5,780.00 | - | -3.83% | 860,931 |
| Jul 11, 2025 | 6,010.00 | 6,140.00 | 5,870.00 | 6,010.00 | - | 1.86% | 1,088,922 |
| Jul 10, 2025 | 5,890.00 | 5,990.00 | 5,660.00 | 5,900.00 | - | 0.17% | 658,482 |
| Jul 9, 2025 | 5,630.00 | 6,160.00 | 5,580.00 | 5,890.00 | - | 6.70% | 2,821,791 |
| Jul 8, 2025 | 5,570.00 | 5,620.00 | 5,450.00 | 5,520.00 | - | 0.36% | 283,123 |
| Jul 7, 2025 | 5,370.00 | 5,610.00 | 5,340.00 | 5,500.00 | - | 3.38% | 533,271 |
| Jul 4, 2025 | 5,350.00 | 5,410.00 | 5,300.00 | 5,320.00 | - | -0.93% | 219,334 |
| Jul 3, 2025 | 5,310.00 | 5,400.00 | 5,270.00 | 5,370.00 | - | 1.32% | 213,883 |
| Jul 2, 2025 | 5,470.00 | 5,510.00 | 5,220.00 | 5,300.00 | - | -2.57% | 297,463 |
| Jul 1, 2025 | 5,450.00 | 5,610.00 | 5,400.00 | 5,440.00 | - | - | 660,235 |
| Jun 30, 2025 | 5,330.00 | 5,510.00 | 5,200.00 | 5,440.00 | - | 0.74% | 397,491 |
| Jun 27, 2025 | 5,550.00 | 5,640.00 | 5,320.00 | 5,400.00 | - | -1.82% | 564,154 |
| Jun 26, 2025 | 5,960.00 | 5,960.00 | 5,430.00 | 5,500.00 | - | -9.84% | 1,241,676 |
| Jun 25, 2025 | 6,350.00 | 7,330.00 | 6,020.00 | 6,100.00 | - | -0.16% | 10,469,360 |
| Jun 24, 2025 | 5,860.00 | 6,220.00 | 5,710.00 | 6,110.00 | - | 6.45% | 2,902,166 |
| Jun 23, 2025 | 5,780.00 | 5,990.00 | 5,680.00 | 5,740.00 | - | -0.69% | 1,254,040 |
| Jun 20, 2025 | 5,780.00 | 5,990.00 | 5,670.00 | 5,780.00 | - | 1.40% | 1,048,977 |
| Jun 19, 2025 | 6,040.00 | 6,200.00 | 5,610.00 | 5,700.00 | - | -1.55% | 1,204,911 |
| Jun 18, 2025 | 5,860.00 | 6,000.00 | 5,600.00 | 5,790.00 | - | -0.69% | 1,101,578 |
| Jun 17, 2025 | 6,090.00 | 6,100.00 | 5,760.00 | 5,830.00 | - | -2.35% | 1,303,667 |
| Jun 16, 2025 | 5,730.00 | 6,440.00 | 5,690.00 | 5,970.00 | - | - | 4,756,125 |
| Jun 13, 2025 | 5,350.00 | 6,200.00 | 5,020.00 | 5,970.00 | - | 13.28% | 5,170,862 |
| Jun 12, 2025 | 5,140.00 | 5,300.00 | 5,000.00 | 5,270.00 | - | 2.93% | 452,222 |
| Jun 11, 2025 | 4,835.00 | 5,150.00 | 4,765.00 | 5,120.00 | - | 5.13% | 535,568 |
| Jun 10, 2025 | 4,890.00 | 5,100.00 | 4,650.00 | 4,870.00 | - | 1.46% | 579,636 |
| Jun 9, 2025 | 4,650.00 | 4,850.00 | 4,605.00 | 4,800.00 | - | 5.73% | 398,098 |
| Jun 5, 2025 | 4,495.00 | 4,550.00 | 4,450.00 | 4,540.00 | - | 1.00% | 54,357 |
| Jun 4, 2025 | 4,420.00 | 4,505.00 | 4,370.00 | 4,495.00 | - | 2.98% | 71,368 |
| Jun 2, 2025 | 4,430.00 | 4,430.00 | 4,350.00 | 4,365.00 | - | -0.91% | 26,470 |
| May 30, 2025 | 4,330.00 | 4,420.00 | 4,315.00 | 4,405.00 | - | 0.80% | 51,096 |
| May 29, 2025 | 4,330.00 | 4,390.00 | 4,320.00 | 4,370.00 | - | 0.92% | 43,596 |