Skip to main content
logo
KG Mobility Corp. (KRX:003620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-20.00 (-0.61%)
At close: Sep 30, 2025

KG Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,280.003,290.003,250.003,255.003,255.00-0.61%88,954
Sep 30, 20253,285.003,325.003,270.003,275.003,275.00-0.61%135,704
Sep 29, 20253,290.003,330.003,265.003,295.003,295.001.07%140,639
Sep 26, 20253,305.003,310.003,240.003,260.003,260.00-1.95%303,515
Sep 25, 20253,315.003,335.003,305.003,325.003,325.000.30%65,825
Sep 24, 20253,360.003,370.003,310.003,315.003,315.00-1.34%190,803
Sep 23, 20253,315.003,370.003,300.003,360.003,360.000.60%235,306
Sep 22, 20253,325.003,405.003,325.003,340.003,340.000.75%169,313
Sep 19, 20253,315.003,385.003,305.003,315.003,315.00-0.45%190,951
Sep 18, 20253,280.003,360.003,260.003,330.003,330.001.52%249,710
Sep 17, 20253,275.003,300.003,255.003,280.003,280.000.31%120,307
Sep 16, 20253,320.003,355.003,270.003,270.003,270.00-2.24%259,365
Sep 15, 20253,370.003,395.003,300.003,345.003,345.00-0.74%120,074
Sep 12, 20253,360.003,400.003,350.003,370.003,370.00-138,265
Sep 11, 20253,325.003,370.003,310.003,370.003,370.001.51%345,130
Sep 10, 20253,270.003,340.003,265.003,320.003,320.000.61%148,119
Sep 9, 20253,260.003,327.003,260.003,300.003,300.001.07%171,141
Sep 8, 20253,295.003,295.003,250.003,265.003,265.00-1.06%197,848
Sep 5, 20253,360.003,365.003,230.003,300.003,300.00-1.64%192,231
Sep 4, 20253,305.003,375.003,305.003,355.003,355.001.21%93,332
Sep 3, 20253,310.003,360.003,300.003,315.003,315.00-0.15%98,211
Sep 2, 20253,350.003,375.003,320.003,320.003,320.00-0.90%109,315
Sep 1, 20253,335.003,415.003,270.003,350.003,350.000.60%145,114
Aug 29, 20253,270.003,335.003,260.003,330.003,330.001.83%150,741
Aug 28, 20253,260.003,300.003,240.003,270.003,270.00-91,813
Aug 27, 20253,280.003,280.003,235.003,270.003,270.000.15%126,704
Aug 26, 20253,385.003,410.003,250.003,265.003,265.00-4.25%420,975
Aug 25, 20253,390.003,410.003,375.003,410.003,410.001.64%152,785
Aug 22, 20253,380.003,445.003,355.003,355.003,355.00-1.32%179,360
Aug 21, 20253,405.003,480.003,400.003,400.003,400.00-0.29%181,966
Aug 20, 20253,515.003,515.003,380.003,410.003,410.00-2.01%166,745
Aug 19, 20253,470.003,485.003,395.003,480.003,480.000.87%120,269
Aug 18, 20253,495.003,495.003,430.003,450.003,450.00-1.29%101,649
Aug 14, 20253,510.003,555.003,455.003,495.003,495.00-0.57%165,991
Aug 13, 20253,470.003,555.003,460.003,515.003,515.000.29%182,676
Aug 12, 20253,405.003,570.003,405.003,505.003,505.003.09%340,101
Aug 11, 20253,430.003,435.003,395.003,400.003,400.00-0.29%118,012
Aug 8, 20253,395.003,445.003,355.003,410.003,410.000.59%179,621
Aug 7, 20253,360.003,405.003,300.003,390.003,390.000.59%289,541
Aug 6, 20253,330.003,390.003,315.003,370.003,370.001.20%197,652
Aug 5, 20253,365.003,395.003,330.003,330.003,330.00-0.30%198,903
Aug 4, 20253,350.003,400.003,335.003,340.003,340.00-0.74%255,628
Aug 1, 20253,460.003,520.003,360.003,365.003,365.00-4.67%445,092
Jul 31, 20253,600.003,635.003,490.003,530.003,530.00-1.67%310,611
Jul 30, 20253,505.003,630.003,505.003,590.003,590.001.56%198,731
Jul 29, 20253,550.003,587.003,515.003,535.003,535.00-1.26%149,404
Jul 28, 20253,675.003,675.003,560.003,580.003,580.00-1.10%184,258
Jul 25, 20253,605.003,790.003,550.003,620.003,620.000.42%193,616
Jul 24, 20253,690.003,715.003,545.003,605.003,605.00-1.10%199,844
Jul 23, 20253,675.003,725.003,630.003,645.003,645.001.53%229,122