Skip to main content
logo
KG Mobility Corp. (KRX:003620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-55.00 (-1.64%)
At close: Sep 5, 2025

KG Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20253,655.003,715.003,585.003,590.003,590.00-2.84%193,592
Jul 21, 20253,745.003,780.003,675.003,695.003,695.00-1.86%230,148
Jul 18, 20253,705.003,765.003,690.003,765.003,765.000.94%129,165
Jul 17, 20253,785.003,800.003,670.003,730.003,730.00-0.93%167,400
Jul 16, 20253,800.003,820.003,750.003,765.003,765.00-0.92%152,017
Jul 15, 20253,765.003,840.003,750.003,800.003,800.000.53%237,747
Jul 14, 20253,750.003,790.003,725.003,780.003,780.000.93%178,783
Jul 11, 20253,710.003,775.003,682.003,745.003,745.001.08%161,745
Jul 10, 20253,680.003,790.003,665.003,705.003,705.001.93%285,824
Jul 9, 20253,600.003,690.003,590.003,635.003,635.001.25%140,396
Jul 8, 20253,625.003,635.003,570.003,590.003,590.000.28%124,005
Jul 7, 20253,680.003,680.003,575.003,580.003,580.00-1.78%182,504
Jul 4, 20253,700.003,730.003,645.003,645.003,645.00-1.62%176,941
Jul 3, 20253,610.003,740.003,575.003,705.003,705.002.77%343,003
Jul 2, 20253,575.003,630.003,525.003,605.003,605.000.98%192,668
Jul 1, 20253,525.003,620.003,520.003,570.003,570.001.28%217,528
Jun 30, 20253,550.003,580.003,500.003,525.003,525.000.14%149,115
Jun 27, 20253,640.003,640.003,500.003,520.003,520.00-2.63%204,423