KG Mobility Corp. (KRX:003620)
3,630.00
+25.00 (0.69%)
At close: Oct 24, 2025
KG Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,645.00 | 3,685.00 | 3,570.00 | 3,630.00 | 3,630.00 | 0.69% | 289,272 |
| Oct 23, 2025 | 3,700.00 | 3,700.00 | 3,605.00 | 3,605.00 | 3,605.00 | -1.77% | 300,235 |
| Oct 22, 2025 | 3,585.00 | 3,670.00 | 3,485.00 | 3,670.00 | 3,670.00 | 3.38% | 376,758 |
| Oct 21, 2025 | 3,555.00 | 3,650.00 | 3,525.00 | 3,550.00 | 3,550.00 | 1.28% | 453,474 |
| Oct 20, 2025 | 3,460.00 | 3,535.00 | 3,400.00 | 3,505.00 | 3,505.00 | 2.49% | 396,078 |
| Oct 17, 2025 | 3,450.00 | 3,480.00 | 3,380.00 | 3,420.00 | 3,420.00 | -1.01% | 259,331 |
| Oct 16, 2025 | 3,315.00 | 3,570.00 | 3,310.00 | 3,455.00 | 3,455.00 | 4.86% | 489,694 |
| Oct 15, 2025 | 3,250.00 | 3,315.00 | 3,225.00 | 3,295.00 | 3,295.00 | 1.85% | 192,784 |
| Oct 14, 2025 | 3,235.00 | 3,330.00 | 3,217.00 | 3,235.00 | 3,235.00 | -0.92% | 257,905 |
| Oct 13, 2025 | 3,295.00 | 3,295.00 | 3,160.00 | 3,265.00 | 3,265.00 | -0.15% | 208,429 |
| Oct 10, 2025 | 3,330.00 | 3,365.00 | 3,250.00 | 3,270.00 | 3,270.00 | -2.68% | 303,306 |
| Oct 2, 2025 | 3,335.00 | 3,415.00 | 3,305.00 | 3,360.00 | 3,360.00 | 1.51% | 414,034 |
| Oct 1, 2025 | 3,280.00 | 3,355.00 | 3,245.00 | 3,310.00 | 3,310.00 | 1.07% | 222,579 |
| Sep 30, 2025 | 3,285.00 | 3,325.00 | 3,270.00 | 3,275.00 | 3,275.00 | -0.61% | 135,704 |
| Sep 29, 2025 | 3,290.00 | 3,330.00 | 3,265.00 | 3,295.00 | 3,295.00 | 1.07% | 140,639 |
| Sep 26, 2025 | 3,305.00 | 3,310.00 | 3,240.00 | 3,260.00 | 3,260.00 | -1.95% | 303,515 |
| Sep 25, 2025 | 3,315.00 | 3,335.00 | 3,305.00 | 3,325.00 | 3,325.00 | 0.30% | 65,825 |
| Sep 24, 2025 | 3,360.00 | 3,370.00 | 3,310.00 | 3,315.00 | 3,315.00 | -1.34% | 190,803 |
| Sep 23, 2025 | 3,315.00 | 3,370.00 | 3,300.00 | 3,360.00 | 3,360.00 | 0.60% | 235,306 |
| Sep 22, 2025 | 3,325.00 | 3,405.00 | 3,325.00 | 3,340.00 | 3,340.00 | 0.75% | 169,313 |
| Sep 19, 2025 | 3,315.00 | 3,385.00 | 3,305.00 | 3,315.00 | 3,315.00 | -0.45% | 190,951 |
| Sep 18, 2025 | 3,280.00 | 3,360.00 | 3,260.00 | 3,330.00 | 3,330.00 | 1.52% | 249,710 |
| Sep 17, 2025 | 3,275.00 | 3,300.00 | 3,255.00 | 3,280.00 | 3,280.00 | 0.31% | 120,307 |
| Sep 16, 2025 | 3,320.00 | 3,355.00 | 3,270.00 | 3,270.00 | 3,270.00 | -2.24% | 259,365 |
| Sep 15, 2025 | 3,370.00 | 3,395.00 | 3,300.00 | 3,345.00 | 3,345.00 | -0.74% | 120,074 |
| Sep 12, 2025 | 3,360.00 | 3,400.00 | 3,350.00 | 3,370.00 | 3,370.00 | - | 138,265 |
| Sep 11, 2025 | 3,325.00 | 3,370.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1.51% | 345,130 |
| Sep 10, 2025 | 3,270.00 | 3,340.00 | 3,265.00 | 3,320.00 | 3,320.00 | 0.61% | 148,119 |
| Sep 9, 2025 | 3,260.00 | 3,327.00 | 3,260.00 | 3,300.00 | 3,300.00 | 1.07% | 171,141 |
| Sep 8, 2025 | 3,295.00 | 3,295.00 | 3,250.00 | 3,265.00 | 3,265.00 | -1.06% | 197,848 |
| Sep 5, 2025 | 3,360.00 | 3,365.00 | 3,230.00 | 3,300.00 | 3,300.00 | -1.64% | 192,231 |
| Sep 4, 2025 | 3,305.00 | 3,375.00 | 3,305.00 | 3,355.00 | 3,355.00 | 1.21% | 93,332 |
| Sep 3, 2025 | 3,310.00 | 3,360.00 | 3,300.00 | 3,315.00 | 3,315.00 | -0.15% | 98,211 |
| Sep 2, 2025 | 3,350.00 | 3,375.00 | 3,320.00 | 3,320.00 | 3,320.00 | -0.90% | 109,315 |
| Sep 1, 2025 | 3,335.00 | 3,415.00 | 3,270.00 | 3,350.00 | 3,350.00 | 0.60% | 145,114 |
| Aug 29, 2025 | 3,270.00 | 3,335.00 | 3,260.00 | 3,330.00 | 3,330.00 | 1.83% | 150,741 |
| Aug 28, 2025 | 3,260.00 | 3,300.00 | 3,240.00 | 3,270.00 | 3,270.00 | - | 91,813 |
| Aug 27, 2025 | 3,280.00 | 3,280.00 | 3,235.00 | 3,270.00 | 3,270.00 | 0.15% | 126,704 |
| Aug 26, 2025 | 3,385.00 | 3,410.00 | 3,250.00 | 3,265.00 | 3,265.00 | -4.25% | 420,975 |
| Aug 25, 2025 | 3,390.00 | 3,410.00 | 3,375.00 | 3,410.00 | 3,410.00 | 1.64% | 152,785 |
| Aug 22, 2025 | 3,380.00 | 3,445.00 | 3,355.00 | 3,355.00 | 3,355.00 | -1.32% | 179,360 |
| Aug 21, 2025 | 3,405.00 | 3,480.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.29% | 181,966 |
| Aug 20, 2025 | 3,515.00 | 3,515.00 | 3,380.00 | 3,410.00 | 3,410.00 | -2.01% | 166,745 |
| Aug 19, 2025 | 3,470.00 | 3,485.00 | 3,395.00 | 3,480.00 | 3,480.00 | 0.87% | 120,269 |
| Aug 18, 2025 | 3,495.00 | 3,495.00 | 3,430.00 | 3,450.00 | 3,450.00 | -1.29% | 101,649 |
| Aug 14, 2025 | 3,510.00 | 3,555.00 | 3,455.00 | 3,495.00 | 3,495.00 | -0.57% | 165,991 |
| Aug 13, 2025 | 3,470.00 | 3,555.00 | 3,460.00 | 3,515.00 | 3,515.00 | 0.29% | 182,676 |
| Aug 12, 2025 | 3,405.00 | 3,570.00 | 3,405.00 | 3,505.00 | 3,505.00 | 3.09% | 340,101 |
| Aug 11, 2025 | 3,430.00 | 3,435.00 | 3,395.00 | 3,400.00 | 3,400.00 | -0.29% | 118,012 |
| Aug 8, 2025 | 3,395.00 | 3,445.00 | 3,355.00 | 3,410.00 | 3,410.00 | 0.59% | 179,621 |