KG Mobility Corp. (KRX:003620)
South Korea · Delayed Price · Currency is KRW 2,910.00
-15.00 (-0.51%)
Aug 11, 2026, 10:10 AM KST
KG Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,925.00 | 2,930.00 | 2,865.00 | 2,925.00 | 2,925.00 | 1.21% | 394,229 |
| Aug 7, 2026 | 2,910.00 | 2,925.00 | 2,845.00 | 2,890.00 | 2,890.00 | -0.17% | 349,541 |
| Aug 6, 2026 | 2,900.00 | 3,032.00 | 2,870.00 | 2,895.00 | 2,895.00 | -0.17% | 474,741 |
| Aug 5, 2026 | 2,900.00 | 2,940.00 | 2,865.00 | 2,900.00 | 2,900.00 | 1.58% | 409,878 |
| Aug 4, 2026 | 2,775.00 | 2,930.00 | 2,750.00 | 2,855.00 | 2,855.00 | 5.94% | 696,872 |
| Aug 3, 2026 | 2,840.00 | 2,880.00 | 2,600.00 | 2,695.00 | 2,695.00 | -5.11% | 1,137,269 |
| Jul 31, 2026 | 2,690.00 | 2,840.00 | 2,680.00 | 2,840.00 | 2,840.00 | 7.37% | 600,691 |
| Jul 30, 2026 | 2,560.00 | 2,730.00 | 2,560.00 | 2,645.00 | 2,645.00 | 0.76% | 623,658 |
| Jul 29, 2026 | 2,685.00 | 2,805.00 | 2,525.00 | 2,625.00 | 2,625.00 | -0.57% | 1,096,289 |
| Jul 28, 2026 | 2,770.00 | 2,820.00 | 2,625.00 | 2,640.00 | 2,640.00 | -6.71% | 841,437 |
| Jul 27, 2026 | 2,850.00 | 2,905.00 | 2,800.00 | 2,830.00 | 2,830.00 | 1.07% | 316,809 |
| Jul 24, 2026 | 2,815.00 | 2,855.00 | 2,785.00 | 2,800.00 | 2,800.00 | -2.78% | 312,377 |
| Jul 23, 2026 | 2,760.00 | 2,880.00 | 2,760.00 | 2,880.00 | 2,880.00 | 5.30% | 338,800 |
| Jul 22, 2026 | 2,735.00 | 2,840.00 | 2,735.00 | 2,735.00 | 2,735.00 | 0.74% | 363,308 |
| Jul 21, 2026 | 2,735.00 | 2,760.00 | 2,680.00 | 2,715.00 | 2,715.00 | -0.18% | 341,075 |
| Jul 20, 2026 | 2,815.00 | 2,820.00 | 2,705.00 | 2,720.00 | 2,720.00 | -4.90% | 470,176 |
| Jul 16, 2026 | 2,830.00 | 2,915.00 | 2,800.00 | 2,860.00 | 2,860.00 | 1.06% | 463,055 |
| Jul 15, 2026 | 2,810.00 | 2,870.00 | 2,800.00 | 2,830.00 | 2,830.00 | 1.98% | 448,230 |
| Jul 14, 2026 | 2,790.00 | 2,810.00 | 2,710.00 | 2,775.00 | 2,775.00 | -0.54% | 422,077 |
| Jul 13, 2026 | 2,890.00 | 2,950.00 | 2,780.00 | 2,790.00 | 2,790.00 | -3.46% | 503,720 |
| Jul 10, 2026 | 2,835.00 | 2,935.00 | 2,800.00 | 2,890.00 | 2,890.00 | 4.71% | 432,343 |
| Jul 9, 2026 | 2,880.00 | 2,895.00 | 2,747.00 | 2,760.00 | 2,760.00 | -3.50% | 735,215 |
| Jul 8, 2026 | 2,910.00 | 3,030.00 | 2,830.00 | 2,860.00 | 2,860.00 | -3.21% | 615,553 |
| Jul 7, 2026 | 2,885.00 | 2,970.00 | 2,850.00 | 2,955.00 | 2,955.00 | 2.60% | 521,394 |
| Jul 6, 2026 | 2,925.00 | 3,025.00 | 2,880.00 | 2,880.00 | 2,880.00 | -1.54% | 478,277 |
| Jul 3, 2026 | 2,870.00 | 2,935.00 | 2,820.00 | 2,925.00 | 2,925.00 | 1.92% | 387,950 |
| Jul 2, 2026 | 2,920.00 | 2,950.00 | 2,800.00 | 2,870.00 | 2,870.00 | -2.05% | 441,847 |
| Jul 1, 2026 | 2,860.00 | 2,990.00 | 2,815.00 | 2,930.00 | 2,930.00 | 5.02% | 568,703 |
| Jun 30, 2026 | 2,935.00 | 2,970.00 | 2,780.00 | 2,790.00 | 2,790.00 | -4.78% | 456,194 |
| Jun 29, 2026 | 2,660.00 | 2,930.00 | 2,645.00 | 2,930.00 | 2,930.00 | 10.78% | 668,329 |
| Jun 26, 2026 | 2,760.00 | 2,760.00 | 2,600.00 | 2,645.00 | 2,645.00 | -4.17% | 977,032 |
| Jun 25, 2026 | 2,810.00 | 2,875.00 | 2,750.00 | 2,760.00 | 2,760.00 | -2.30% | 647,874 |
| Jun 24, 2026 | 2,830.00 | 2,880.00 | 2,775.00 | 2,825.00 | 2,825.00 | 0.18% | 617,656 |
| Jun 23, 2026 | 2,940.00 | 3,010.00 | 2,820.00 | 2,820.00 | 2,820.00 | -4.89% | 832,011 |
| Jun 22, 2026 | 3,020.00 | 3,060.00 | 2,965.00 | 2,965.00 | 2,965.00 | -1.82% | 381,599 |
| Jun 19, 2026 | 3,100.00 | 3,145.00 | 2,980.00 | 3,020.00 | 3,020.00 | -3.05% | 703,226 |
| Jun 18, 2026 | 3,200.00 | 3,225.00 | 3,100.00 | 3,115.00 | 3,115.00 | -3.41% | 525,422 |
| Jun 17, 2026 | 3,230.00 | 3,255.00 | 3,180.00 | 3,225.00 | 3,225.00 | -0.92% | 654,424 |
| Jun 16, 2026 | 3,270.00 | 3,300.00 | 3,230.00 | 3,255.00 | 3,255.00 | 0.15% | 360,387 |
| Jun 15, 2026 | 3,305.00 | 3,330.00 | 3,230.00 | 3,250.00 | 3,250.00 | 2.04% | 607,766 |
| Jun 12, 2026 | 3,170.00 | 3,300.00 | 3,170.00 | 3,185.00 | 3,185.00 | 2.74% | 688,582 |
| Jun 11, 2026 | 3,100.00 | 3,150.00 | 3,020.00 | 3,100.00 | 3,100.00 | -1.90% | 702,928 |
| Jun 10, 2026 | 3,155.00 | 3,320.00 | 3,085.00 | 3,160.00 | 3,160.00 | 0.32% | 1,305,403 |
| Jun 9, 2026 | 2,850.00 | 3,155.00 | 2,850.00 | 3,150.00 | 3,150.00 | 11.50% | 1,221,416 |
| Jun 8, 2026 | 2,960.00 | 2,970.00 | 2,785.00 | 2,825.00 | 2,825.00 | -7.38% | 1,442,645 |
| Jun 5, 2026 | 3,160.00 | 3,160.00 | 3,010.00 | 3,050.00 | 3,050.00 | -3.02% | 1,090,321 |
| Jun 4, 2026 | 3,130.00 | 3,255.00 | 3,130.00 | 3,145.00 | 3,145.00 | -2.78% | 1,080,690 |
| Jun 2, 2026 | 3,255.00 | 3,290.00 | 3,180.00 | 3,235.00 | 3,235.00 | -1.97% | 1,177,463 |
| Jun 1, 2026 | 3,410.00 | 3,410.00 | 3,275.00 | 3,300.00 | 3,300.00 | -3.08% | 1,120,081 |
| May 29, 2026 | 3,395.00 | 3,495.00 | 3,250.00 | 3,405.00 | 3,405.00 | -0.58% | 1,858,597 |