KG Mobility Platform Co., Ltd. (KRX:381970)
South Korea · Delayed Price · Currency is KRW 5,780.00
-70.00 (-1.20%)
Oct 29, 2026, 3:30 PM KST
KG Mobility Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,950.00 | 5,950.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.20% | 41,893 |
| Oct 28, 2026 | 5,940.00 | 5,980.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.17% | 39,187 |
| Oct 27, 2026 | 6,160.00 | 6,290.00 | 5,860.00 | 5,860.00 | 5,860.00 | -5.64% | 393,255 |
| Oct 26, 2026 | 6,150.00 | 6,310.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.90% | 16,100 |
| Oct 23, 2026 | 6,450.00 | 6,560.00 | 6,260.00 | 6,330.00 | 6,330.00 | -3.95% | 36,440 |
| Oct 22, 2026 | 6,630.00 | 6,810.00 | 6,410.00 | 6,590.00 | 6,590.00 | -0.75% | 73,153 |
| Oct 21, 2026 | 6,410.00 | 7,000.00 | 6,410.00 | 6,640.00 | 6,640.00 | 3.43% | 105,470 |
| Oct 20, 2026 | 6,500.00 | 6,860.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.58% | 56,416 |
| Oct 19, 2026 | 6,380.00 | 6,780.00 | 6,180.00 | 6,590.00 | 6,590.00 | 3.29% | 95,319 |
| Oct 16, 2026 | 6,050.00 | 6,450.00 | 6,050.00 | 6,380.00 | 6,380.00 | 5.28% | 66,401 |
| Oct 15, 2026 | 6,130.00 | 6,390.00 | 5,900.00 | 6,060.00 | 6,060.00 | -0.16% | 107,272 |
| Oct 14, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.83% | 42,149 |
| Oct 13, 2026 | 6,100.00 | 6,220.00 | 5,930.00 | 6,020.00 | 6,020.00 | -3.06% | 77,605 |
| Oct 12, 2026 | 6,250.00 | 6,400.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.11% | 57,657 |
| Oct 8, 2026 | 6,260.00 | 6,400.00 | 6,210.00 | 6,280.00 | 6,280.00 | - | 52,432 |
| Oct 7, 2026 | 6,320.00 | 6,410.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.79% | 56,398 |
| Oct 6, 2026 | 6,290.00 | 6,330.00 | 6,240.00 | 6,330.00 | 6,330.00 | 0.16% | 14,770 |
| Oct 2, 2026 | 6,250.00 | 6,320.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.61% | 13,447 |
| Oct 1, 2026 | 6,320.00 | 6,360.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.58% | 26,529 |
| Sep 30, 2026 | 6,300.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.78% | 34,292 |
| Sep 29, 2026 | 6,390.00 | 6,500.00 | 6,210.00 | 6,370.00 | 6,370.00 | -1.39% | 90,174 |
| Sep 28, 2026 | 6,330.00 | 6,620.00 | 6,320.00 | 6,460.00 | 6,460.00 | 2.22% | 96,512 |
| Sep 23, 2026 | 6,380.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.94% | 19,962 |
| Sep 22, 2026 | 6,350.00 | 6,400.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.47% | 27,057 |
| Sep 21, 2026 | 6,610.00 | 6,610.00 | 6,290.00 | 6,350.00 | 6,350.00 | -2.46% | 73,694 |
| Sep 18, 2026 | 6,450.00 | 6,650.00 | 6,450.00 | 6,510.00 | 6,510.00 | 0.77% | 63,826 |
| Sep 17, 2026 | 6,370.00 | 6,570.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1.57% | 68,101 |
| Sep 16, 2026 | 6,530.00 | 6,530.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.85% | 38,517 |
| Sep 15, 2026 | 6,490.00 | 6,640.00 | 6,410.00 | 6,480.00 | 6,480.00 | -1.07% | 71,654 |
| Sep 14, 2026 | 6,580.00 | 6,650.00 | 6,480.00 | 6,550.00 | 6,550.00 | 0.31% | 71,113 |
| Sep 11, 2026 | 6,540.00 | 6,680.00 | 6,470.00 | 6,530.00 | 6,530.00 | -0.15% | 78,915 |
| Sep 10, 2026 | 6,410.00 | 6,600.00 | 6,330.00 | 6,540.00 | 6,540.00 | 2.19% | 81,194 |
| Sep 9, 2026 | 6,420.00 | 6,460.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.93% | 35,560 |
| Sep 8, 2026 | 6,340.00 | 6,500.00 | 6,310.00 | 6,460.00 | 6,460.00 | 2.70% | 136,337 |
| Sep 7, 2026 | 6,320.00 | 6,390.00 | 6,270.00 | 6,290.00 | 6,290.00 | -1.26% | 35,161 |
| Sep 4, 2026 | 6,310.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.43% | 116,170 |
| Sep 3, 2026 | 6,310.00 | 6,420.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.80% | 98,673 |
| Sep 2, 2026 | 6,380.00 | 6,440.00 | 6,220.00 | 6,230.00 | 6,230.00 | -3.11% | 70,021 |
| Sep 1, 2026 | 6,370.00 | 6,430.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.94% | 36,900 |
| Aug 31, 2026 | 6,320.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,370.00 | -0.62% | 33,757 |
| Aug 28, 2026 | 6,240.00 | 6,430.00 | 6,140.00 | 6,410.00 | 6,410.00 | 3.22% | 116,555 |
| Aug 27, 2026 | 6,300.00 | 6,310.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.27% | 99,250 |
| Aug 26, 2026 | 6,270.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 1.29% | 74,671 |
| Aug 25, 2026 | 6,050.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 1.80% | 142,493 |
| Aug 24, 2026 | 6,120.00 | 6,170.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.33% | 59,320 |
| Aug 21, 2026 | 6,180.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | -0.81% | 98,131 |
| Aug 20, 2026 | 6,260.00 | 6,330.00 | 6,100.00 | 6,170.00 | 6,170.00 | -1.28% | 214,002 |
| Aug 19, 2026 | 6,450.00 | 6,460.00 | 6,160.00 | 6,250.00 | 6,250.00 | -5.16% | 243,941 |
| Aug 18, 2026 | 7,100.00 | 7,130.00 | 6,490.00 | 6,590.00 | 6,590.00 | -15.08% | 548,491 |
| Aug 14, 2026 | 7,690.00 | 7,790.00 | 7,500.00 | 7,760.00 | 7,760.00 | 0.65% | 313,583 |