Skip to main content
logo
KG Mobility Corp. (KRX:003620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-140.00 (-3.95%)
At close: Nov 14, 2025

KG Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,540.003,540.003,400.003,400.003,400.00-3.95%258,954
Nov 13, 20253,455.003,610.003,425.003,540.003,540.002.31%320,698
Nov 12, 20253,470.003,530.003,450.003,460.003,460.00-0.57%206,774
Nov 11, 20253,520.003,580.003,465.003,480.003,480.00-1.56%260,016
Nov 10, 20253,550.003,555.003,485.003,535.003,535.001.29%150,684
Nov 7, 20253,555.003,555.003,420.003,490.003,490.00-1.97%221,352
Nov 6, 20253,600.003,615.003,480.003,560.003,560.00-0.14%231,933
Nov 5, 20253,685.003,685.003,460.003,565.003,565.00-1.25%487,842
Nov 4, 20253,730.003,745.003,570.003,610.003,610.00-3.73%331,056
Nov 3, 20253,820.003,825.003,680.003,750.003,750.00-1.70%409,453
Oct 31, 20253,695.003,980.003,690.003,815.003,815.003.81%810,590
Oct 30, 20253,990.003,990.003,670.003,675.003,675.00-1.61%991,246
Oct 29, 20253,635.003,855.003,570.003,735.003,735.003.75%776,559
Oct 28, 20253,600.003,610.003,535.003,600.003,600.00-1.10%261,798
Oct 27, 20253,620.003,660.003,535.003,640.003,640.000.28%309,407
Oct 24, 20253,645.003,685.003,570.003,630.003,630.000.69%289,272
Oct 23, 20253,700.003,700.003,605.003,605.003,605.00-1.77%300,235
Oct 22, 20253,585.003,670.003,485.003,670.003,670.003.38%376,758
Oct 21, 20253,555.003,650.003,525.003,550.003,550.001.28%453,474
Oct 20, 20253,460.003,535.003,400.003,505.003,505.002.49%396,078
Oct 17, 20253,450.003,480.003,380.003,420.003,420.00-1.01%259,331
Oct 16, 20253,315.003,570.003,310.003,455.003,455.004.86%489,694
Oct 15, 20253,250.003,315.003,225.003,295.003,295.001.85%192,784
Oct 14, 20253,235.003,330.003,217.003,235.003,235.00-0.92%257,905
Oct 13, 20253,295.003,295.003,160.003,265.003,265.00-0.15%208,429
Oct 10, 20253,330.003,365.003,250.003,270.003,270.00-2.68%303,306
Oct 2, 20253,335.003,415.003,305.003,360.003,360.001.51%414,034
Oct 1, 20253,280.003,355.003,245.003,310.003,310.001.07%222,579
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