KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,130.00
+20.00 (0.39%)
At close: Oct 28, 2025

KG Mobilians Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,080.005,080.004,935.004,940.004,940.00-2.76%105,903
Oct 29, 20255,110.005,110.005,010.005,080.005,080.00-0.97%106,677
Oct 28, 20255,110.005,160.005,070.005,130.005,130.000.39%66,018
Oct 27, 20255,140.005,150.005,060.005,110.005,110.000.39%97,012
Oct 24, 20255,090.005,210.005,020.005,090.005,090.00-175,086
Oct 23, 20255,040.005,130.004,980.005,090.005,090.000.79%102,126
Oct 22, 20255,010.005,060.004,935.005,050.005,050.000.80%60,186
Oct 21, 20255,010.005,100.004,995.005,010.005,010.000.20%76,645
Oct 20, 20255,000.005,030.004,900.005,000.005,000.00-85,487
Oct 17, 20255,070.005,080.004,975.005,000.005,000.00-1.96%157,610
Oct 16, 20255,140.005,200.005,070.005,100.005,100.00-0.78%85,655
Oct 15, 20255,110.005,140.005,080.005,140.005,140.000.59%54,584
Oct 14, 20255,110.005,180.005,000.005,110.005,110.00-78,473
Oct 13, 20255,040.005,170.004,965.005,110.005,110.000.39%101,257
Oct 10, 20255,200.005,220.005,070.005,090.005,090.00-2.30%125,210
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