KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 4,955.00
+20.00 (0.41%)
At close: Mar 27, 2026
KG Mobilians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,860.00 | 4,955.00 | 4,760.00 | 4,955.00 | 4,955.00 | 0.41% | 86,680 |
| Mar 26, 2026 | 4,970.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.90% | 81,126 |
| Mar 25, 2026 | 4,900.00 | 4,980.00 | 4,870.00 | 4,980.00 | 4,980.00 | 1.63% | 71,079 |
| Mar 24, 2026 | 5,000.00 | 5,010.00 | 4,790.00 | 4,900.00 | 4,900.00 | -0.10% | 97,174 |
| Mar 23, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,905.00 | 4,905.00 | -2.68% | 84,735 |
| Mar 20, 2026 | 4,910.00 | 5,050.00 | 4,885.00 | 5,040.00 | 5,040.00 | 3.38% | 78,018 |
| Mar 19, 2026 | 4,930.00 | 4,930.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.40% | 131,095 |
| Mar 18, 2026 | 5,000.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,995.00 | 0.30% | 60,263 |
| Mar 17, 2026 | 5,000.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.71% | 72,154 |
| Mar 16, 2026 | 4,995.00 | 5,000.00 | 4,910.00 | 4,945.00 | 4,945.00 | -1.10% | 40,123 |
| Mar 13, 2026 | 4,915.00 | 5,010.00 | 4,840.00 | 5,000.00 | 5,000.00 | 0.40% | 71,996 |
| Mar 12, 2026 | 4,925.00 | 5,040.00 | 4,915.00 | 4,980.00 | 4,980.00 | -0.40% | 91,035 |
| Mar 11, 2026 | 4,970.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.81% | 86,349 |
| Mar 10, 2026 | 4,890.00 | 4,970.00 | 4,870.00 | 4,960.00 | 4,960.00 | 3.66% | 94,365 |
| Mar 9, 2026 | 4,860.00 | 4,900.00 | 4,650.00 | 4,785.00 | 4,785.00 | -4.30% | 100,927 |
| Mar 6, 2026 | 4,905.00 | 5,120.00 | 4,865.00 | 5,000.00 | 5,000.00 | -2.34% | 178,028 |
| Mar 5, 2026 | 4,925.00 | 5,120.00 | 4,815.00 | 5,120.00 | 5,120.00 | 8.94% | 221,199 |
| Mar 4, 2026 | 5,000.00 | 5,050.00 | 4,560.00 | 4,700.00 | 4,700.00 | -8.91% | 414,413 |
| Mar 3, 2026 | 5,170.00 | 5,320.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.01% | 166,500 |
| Feb 27, 2026 | 5,480.00 | 5,530.00 | 5,260.00 | 5,320.00 | 5,320.00 | -3.45% | 231,719 |
| Feb 26, 2026 | 5,580.00 | 5,660.00 | 5,450.00 | 5,510.00 | 5,510.00 | - | 319,414 |
| Feb 25, 2026 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.72% | 297,580 |
| Feb 24, 2026 | 5,610.00 | 5,610.00 | 5,380.00 | 5,550.00 | 5,550.00 | -1.07% | 194,996 |
| Feb 23, 2026 | 5,800.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | -0.71% | 354,822 |
| Feb 20, 2026 | 5,570.00 | 5,690.00 | 5,340.00 | 5,650.00 | 5,650.00 | 2.17% | 382,291 |
| Feb 19, 2026 | 5,500.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1.47% | 250,223 |
| Feb 13, 2026 | 5,440.00 | 5,560.00 | 5,340.00 | 5,450.00 | 5,450.00 | - | 340,745 |
| Feb 12, 2026 | 5,480.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.18% | 205,861 |
| Feb 11, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,440.00 | 5,440.00 | -1.27% | 172,446 |
| Feb 10, 2026 | 5,520.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 243,764 |
| Feb 9, 2026 | 5,400.00 | 5,760.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.99% | 728,878 |
| Feb 6, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,360.00 | 5,360.00 | -2.19% | 247,779 |
| Feb 5, 2026 | 5,460.00 | 5,510.00 | 5,390.00 | 5,480.00 | 5,480.00 | -0.72% | 241,163 |
| Feb 4, 2026 | 5,480.00 | 5,530.00 | 5,380.00 | 5,520.00 | 5,520.00 | 0.73% | 305,336 |
| Feb 3, 2026 | 5,380.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,480.00 | 3.40% | 333,883 |
| Feb 2, 2026 | 5,370.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 381,590 |
| Jan 30, 2026 | 5,410.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.92% | 348,487 |
| Jan 29, 2026 | 5,320.00 | 5,470.00 | 5,230.00 | 5,450.00 | 5,450.00 | 1.30% | 661,091 |
| Jan 28, 2026 | 5,240.00 | 6,380.00 | 5,190.00 | 5,380.00 | 5,380.00 | 4.26% | 6,062,892 |
| Jan 27, 2026 | 4,985.00 | 5,180.00 | 4,850.00 | 5,160.00 | 5,160.00 | 3.51% | 614,706 |
| Jan 26, 2026 | 4,940.00 | 5,190.00 | 4,835.00 | 4,985.00 | 4,985.00 | 4.73% | 726,793 |
| Jan 23, 2026 | 4,490.00 | 4,810.00 | 4,465.00 | 4,760.00 | 4,760.00 | 6.01% | 638,298 |
| Jan 22, 2026 | 4,440.00 | 4,505.00 | 4,415.00 | 4,490.00 | 4,490.00 | 1.35% | 91,771 |
| Jan 21, 2026 | 4,535.00 | 4,535.00 | 4,395.00 | 4,430.00 | 4,430.00 | -2.32% | 72,365 |
| Jan 20, 2026 | 4,440.00 | 4,550.00 | 4,385.00 | 4,535.00 | 4,535.00 | 2.14% | 89,737 |
| Jan 19, 2026 | 4,485.00 | 4,485.00 | 4,405.00 | 4,440.00 | 4,440.00 | -1.00% | 76,899 |
| Jan 16, 2026 | 4,530.00 | 4,575.00 | 4,475.00 | 4,485.00 | 4,485.00 | -0.99% | 52,086 |
| Jan 15, 2026 | 4,550.00 | 4,560.00 | 4,475.00 | 4,530.00 | 4,530.00 | -0.44% | 46,897 |
| Jan 14, 2026 | 4,550.00 | 4,550.00 | 4,470.00 | 4,550.00 | 4,550.00 | 0.89% | 68,396 |
| Jan 13, 2026 | 4,590.00 | 4,600.00 | 4,490.00 | 4,510.00 | 4,510.00 | -1.85% | 64,619 |