KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 5,140.00
+60.00 (1.18%)
Last updated: Sep 18, 2025, 12:34 PM KST
KG Mobilians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,200.00 | 5,200.00 | 5,070.00 | 5,080.00 | - | -1.74% | 36,060 |
| Sep 16, 2025 | 5,290.00 | 5,300.00 | 5,160.00 | 5,170.00 | - | -2.27% | 48,919 |
| Sep 15, 2025 | 5,260.00 | 5,290.00 | 5,220.00 | 5,290.00 | - | 0.57% | 58,140 |
| Sep 12, 2025 | 5,230.00 | 5,300.00 | 5,220.00 | 5,260.00 | - | 0.57% | 67,693 |
| Sep 11, 2025 | 5,250.00 | 5,270.00 | 5,160.00 | 5,230.00 | - | -0.38% | 41,893 |
| Sep 10, 2025 | 5,090.00 | 5,250.00 | 5,070.00 | 5,250.00 | - | 3.14% | 109,321 |
| Sep 9, 2025 | 5,060.00 | 5,110.00 | 4,990.00 | 5,090.00 | - | 0.59% | 57,710 |
| Sep 8, 2025 | 5,040.00 | 5,060.00 | 4,990.00 | 5,060.00 | - | 0.40% | 35,695 |
| Sep 5, 2025 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | - | -0.40% | 37,172 |
| Sep 4, 2025 | 5,030.00 | 5,090.00 | 4,975.00 | 5,060.00 | - | 0.60% | 40,356 |
| Sep 3, 2025 | 5,030.00 | 5,030.00 | 4,915.00 | 5,030.00 | - | - | 62,186 |
| Sep 2, 2025 | 5,000.00 | 5,030.00 | 4,955.00 | 5,030.00 | - | 0.60% | 29,222 |
| Sep 1, 2025 | 5,000.00 | 5,050.00 | 4,945.00 | 5,000.00 | - | -0.20% | 55,827 |
| Aug 29, 2025 | 5,050.00 | 5,080.00 | 4,995.00 | 5,010.00 | - | -0.79% | 39,558 |
| Aug 28, 2025 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | - | 1.00% | 25,285 |
| Aug 27, 2025 | 5,080.00 | 5,110.00 | 4,995.00 | 5,000.00 | - | -1.57% | 61,418 |
| Aug 26, 2025 | 5,060.00 | 5,140.00 | 5,040.00 | 5,080.00 | - | -1.17% | 66,999 |
| Aug 25, 2025 | 5,130.00 | 5,200.00 | 5,070.00 | 5,140.00 | - | 0.19% | 81,541 |
| Aug 22, 2025 | 5,070.00 | 5,180.00 | 5,070.00 | 5,130.00 | - | 0.59% | 52,296 |
| Aug 21, 2025 | 5,120.00 | 5,170.00 | 5,070.00 | 5,100.00 | - | -0.78% | 40,347 |
| Aug 20, 2025 | 5,180.00 | 5,180.00 | 5,000.00 | 5,140.00 | - | -1.53% | 90,922 |
| Aug 19, 2025 | 5,230.00 | 5,250.00 | 5,110.00 | 5,220.00 | - | 0.19% | 38,488 |
| Aug 18, 2025 | 5,260.00 | 5,280.00 | 5,160.00 | 5,210.00 | - | -1.51% | 50,594 |
| Aug 14, 2025 | 5,210.00 | 5,300.00 | 5,210.00 | 5,290.00 | - | 0.57% | 63,142 |
| Aug 13, 2025 | 5,300.00 | 5,360.00 | 5,210.00 | 5,260.00 | - | -0.57% | 63,073 |
| Aug 12, 2025 | 5,280.00 | 5,380.00 | 5,210.00 | 5,290.00 | - | 0.19% | 78,566 |
| Aug 11, 2025 | 5,290.00 | 5,340.00 | 5,200.00 | 5,280.00 | - | -1.12% | 74,412 |
| Aug 8, 2025 | 5,330.00 | 5,350.00 | 5,260.00 | 5,340.00 | - | 0.19% | 50,181 |
| 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 |