KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea · Delayed Price · Currency is KRW 4,785.00
-215.00 (-4.30%)
At close: Mar 9, 2026
KG Mobilians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,525.00 | 4,595.00 | 4,525.00 | 4,595.00 | 4,595.00 | 1.43% | 63,971 |
| Jan 9, 2026 | 4,495.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,530.00 | 1.34% | 44,991 |
| Jan 8, 2026 | 4,580.00 | 4,585.00 | 4,445.00 | 4,470.00 | 4,470.00 | -2.08% | 112,447 |
| Jan 7, 2026 | 4,645.00 | 4,695.00 | 4,545.00 | 4,565.00 | 4,565.00 | -1.72% | 101,414 |
| Jan 6, 2026 | 4,635.00 | 4,650.00 | 4,605.00 | 4,645.00 | 4,645.00 | 0.32% | 59,795 |
| Jan 5, 2026 | 4,665.00 | 4,665.00 | 4,590.00 | 4,630.00 | 4,630.00 | -0.75% | 104,233 |
| Jan 2, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,665.00 | 4,665.00 | -0.74% | 129,478 |
| Dec 30, 2025 | 4,745.00 | 4,745.00 | 4,665.00 | 4,700.00 | 4,700.00 | 0.11% | 80,555 |
| Dec 29, 2025 | 4,740.00 | 4,760.00 | 4,655.00 | 4,695.00 | 4,695.00 | -4.38% | 145,397 |
| Dec 26, 2025 | 4,975.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,660.00 | -1.31% | 235,207 |
| Dec 24, 2025 | 4,955.00 | 5,030.00 | 4,920.00 | 4,975.00 | 4,721.69 | 0.40% | 149,190 |
| Dec 23, 2025 | 4,950.00 | 4,970.00 | 4,905.00 | 4,955.00 | 4,702.71 | -0.30% | 54,732 |
| Dec 22, 2025 | 4,920.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,716.95 | 1.43% | 100,402 |
| Dec 19, 2025 | 4,860.00 | 4,915.00 | 4,830.00 | 4,900.00 | 4,650.51 | 0.82% | 106,932 |
| Dec 18, 2025 | 4,860.00 | 4,870.00 | 4,780.00 | 4,860.00 | 4,612.55 | -0.41% | 48,596 |