KG Mobility Corp. (KRX:003620)
South Korea · Delayed Price · Currency is KRW 2,725.00
+5.00 (0.18%)
At close: Jul 21, 2026
KG Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3,455.00 | 3,510.00 | 3,325.00 | 3,425.00 | 3,425.00 | -0.87% | 1,139,927 |
| May 27, 2026 | 3,580.00 | 3,580.00 | 3,380.00 | 3,455.00 | 3,455.00 | -2.95% | 1,639,667 |
| May 26, 2026 | 3,780.00 | 3,815.00 | 3,555.00 | 3,560.00 | 3,560.00 | -5.19% | 1,712,875 |
| May 22, 2026 | 3,655.00 | 3,765.00 | 3,655.00 | 3,755.00 | 3,755.00 | 3.59% | 917,867 |
| May 21, 2026 | 3,570.00 | 3,725.00 | 3,570.00 | 3,625.00 | 3,625.00 | 3.87% | 1,312,338 |
| May 20, 2026 | 3,610.00 | 3,630.00 | 3,440.00 | 3,490.00 | 3,490.00 | -3.32% | 1,130,264 |
| May 19, 2026 | 3,690.00 | 3,700.00 | 3,505.00 | 3,610.00 | 3,610.00 | -3.22% | 1,541,176 |
| May 18, 2026 | 3,805.00 | 3,830.00 | 3,640.00 | 3,730.00 | 3,730.00 | -3.49% | 1,125,347 |
| May 15, 2026 | 3,910.00 | 4,010.00 | 3,790.00 | 3,865.00 | 3,865.00 | -1.15% | 1,379,456 |
| May 14, 2026 | 3,965.00 | 3,975.00 | 3,780.00 | 3,910.00 | 3,910.00 | -0.51% | 1,281,929 |
| May 13, 2026 | 4,055.00 | 4,080.00 | 3,910.00 | 3,930.00 | 3,930.00 | -3.08% | 1,020,703 |
| May 12, 2026 | 4,115.00 | 4,240.00 | 3,890.00 | 4,055.00 | 4,055.00 | -1.34% | 1,750,964 |
| May 11, 2026 | 4,180.00 | 4,200.00 | 4,060.00 | 4,110.00 | 4,110.00 | -1.67% | 1,374,696 |
| May 8, 2026 | 4,310.00 | 4,315.00 | 4,180.00 | 4,180.00 | 4,180.00 | -2.90% | 1,277,002 |
| May 7, 2026 | 4,330.00 | 4,445.00 | 4,285.00 | 4,305.00 | 4,305.00 | -0.58% | 936,082 |