Skip to main content
logo
Kolon Mobility Group Corporation (KRX:450140)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,580
-910 (-7.29%)
Last updated: Oct 2, 2025, 9:00 AM KST

Kolon Mobility Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202512,640.0013,350.0011,380.0011,580.0011,580.00-7.29%4,569,078
Oct 1, 202514,950.0017,510.0011,390.0012,490.0012,490.00-18.74%5,807,063
Sep 30, 202518,700.0021,750.0015,350.0015,370.0015,370.00-27.33%6,746,208
Sep 26, 202519,700.0022,500.0019,580.0021,150.0021,150.0015.57%6,423,153
Sep 25, 202513,780.0019,240.0012,910.0018,300.0018,300.0020.63%10,547,730
Sep 23, 202515,000.0016,200.0012,600.0015,170.0015,170.0020.30%12,132,860
Sep 22, 202510,150.0012,610.009,740.0012,610.0012,610.0030.00%4,576,525
Sep 19, 202511,850.0013,940.009,190.009,700.009,700.00-26.07%6,909,484
Sep 18, 202514,800.0015,430.0012,200.0013,120.0013,120.001.08%12,047,190
Sep 17, 202512,710.0012,980.0012,500.0012,980.0012,980.0029.93%1,685,931
Sep 16, 20259,340.009,990.009,080.009,990.009,990.0029.91%2,244,704
Sep 15, 20256,900.007,690.006,740.007,690.007,690.0029.90%4,087,732
Sep 12, 20255,210.005,920.005,200.005,920.005,920.0029.97%7,560,419
Sep 11, 20253,550.004,555.003,545.004,555.004,555.0029.96%3,456,458
Sep 10, 20253,330.004,115.003,130.003,505.003,505.008.68%1,928,290
Sep 9, 20253,550.003,655.003,200.003,225.003,225.00-11.89%183,680
Sep 8, 20253,800.003,820.003,585.003,660.003,660.00-4.19%195,809
Sep 5, 20253,830.003,975.003,740.003,820.003,820.00-4.14%117,297
Sep 4, 20253,980.003,985.003,980.003,985.003,985.000.13%66,939
Sep 3, 20253,980.003,985.003,980.003,980.003,980.00-91,450
Sep 2, 20253,985.003,985.003,980.003,980.003,980.00-0.13%120,017
Sep 1, 20253,980.003,990.003,980.003,985.003,985.000.25%137,222
Aug 29, 20253,980.003,985.003,975.003,975.003,975.00-313,839
Aug 28, 20253,980.003,980.003,975.003,975.003,975.00-92,037
Aug 27, 20253,975.003,980.003,975.003,975.003,975.00-204,615
Aug 26, 20253,980.003,980.003,975.003,975.003,975.00-99,061
Aug 25, 20253,980.003,980.003,975.003,975.003,975.00-139,684
Aug 22, 20253,975.003,980.003,975.003,975.003,975.00-205,732
Aug 21, 20253,975.003,980.003,975.003,975.003,975.00-127,693
Aug 20, 20253,975.003,980.003,975.003,975.003,975.00-0.13%214,288
Aug 19, 20253,980.003,980.003,975.003,980.003,980.000.13%248,732
Aug 18, 20253,975.003,985.003,975.003,975.003,975.00-492,000
Aug 14, 20253,975.003,990.003,970.003,975.003,975.000.13%419,997
Aug 13, 20253,970.003,975.003,970.003,970.003,970.00-1,128,042
Aug 12, 20253,970.003,975.003,970.003,970.003,970.00-1,041,017
Aug 11, 20253,970.003,980.003,965.003,970.003,970.00-1,488,818
Aug 8, 20253,970.004,060.003,965.003,970.003,970.0019.40%7,153,421
Aug 7, 20253,025.003,435.003,020.003,325.003,325.0010.83%8,157,902
Aug 6, 20252,750.003,430.002,740.003,000.003,000.009.29%19,343,550
Aug 5, 20252,720.002,775.002,720.002,745.002,745.001.29%308,251
Aug 4, 20252,675.002,720.002,625.002,710.002,710.001.31%226,671
Aug 1, 20252,740.002,770.002,670.002,675.002,675.00-2.19%876,855
Jul 31, 20252,605.002,740.002,605.002,735.002,735.004.59%846,609
Jul 30, 20252,645.002,680.002,615.002,615.002,615.00-1.32%380,935
Jul 29, 20252,570.002,825.002,560.002,650.002,650.003.11%2,619,296
Jul 28, 20252,605.002,620.002,565.002,570.002,570.00-1.34%122,417
Jul 25, 20252,580.002,625.002,565.002,605.002,605.000.97%97,267
Jul 24, 20252,625.002,645.002,550.002,580.002,580.00-1.90%296,432
Jul 23, 20252,605.002,645.002,585.002,630.002,630.001.15%245,803
Jul 22, 20252,630.002,680.002,570.002,600.002,600.00-1.14%353,156