Kolon Mobility Group Corporation (KRX:450140)
South Korea · Delayed Price · Currency is KRW 10,500
+2,420 (29.95%)
At close: Nov 5, 2025
Kolon Mobility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8,080.00 | 10,500.00 | 7,660.00 | 10,500.00 | 10,500.00 | 29.95% | 2,959,263 |
| Nov 4, 2025 | 7,640.00 | 9,490.00 | 7,450.00 | 8,080.00 | 8,080.00 | 5.90% | 3,998,447 |
| Nov 3, 2025 | 7,990.00 | 8,360.00 | 7,500.00 | 7,630.00 | 7,630.00 | -4.51% | 444,931 |
| Oct 31, 2025 | 8,400.00 | 8,590.00 | 7,900.00 | 7,990.00 | 7,990.00 | -4.65% | 353,036 |
| Oct 30, 2025 | 9,230.00 | 9,300.00 | 8,320.00 | 8,380.00 | 8,380.00 | -6.16% | 349,621 |
| Oct 29, 2025 | 9,190.00 | 9,250.00 | 8,860.00 | 8,930.00 | 8,930.00 | -1.87% | 248,638 |
| Oct 28, 2025 | 8,950.00 | 10,590.00 | 8,730.00 | 9,100.00 | 9,100.00 | 1.68% | 2,297,475 |
| Oct 27, 2025 | 9,050.00 | 9,100.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.78% | 364,509 |
| Oct 24, 2025 | 9,330.00 | 9,330.00 | 8,720.00 | 9,020.00 | 9,020.00 | -2.06% | 430,072 |
| Oct 23, 2025 | 9,720.00 | 9,840.00 | 9,060.00 | 9,210.00 | 9,210.00 | -4.16% | 444,831 |
| Oct 22, 2025 | 10,300.00 | 10,350.00 | 9,370.00 | 9,610.00 | 9,610.00 | -4.85% | 628,752 |
| Oct 21, 2025 | 10,290.00 | 11,600.00 | 9,850.00 | 10,100.00 | 10,100.00 | 0.70% | 2,020,894 |
| Oct 20, 2025 | 11,760.00 | 11,770.00 | 9,720.00 | 10,030.00 | 10,030.00 | -10.21% | 1,896,981 |
| Oct 17, 2025 | 13,500.00 | 15,390.00 | 11,010.00 | 11,170.00 | 11,170.00 | -9.26% | 7,779,361 |
| Oct 16, 2025 | 9,570.00 | 12,310.00 | 9,470.00 | 12,310.00 | 12,310.00 | 29.99% | 2,469,670 |
| Oct 15, 2025 | 9,940.00 | 10,020.00 | 9,380.00 | 9,470.00 | 9,470.00 | -4.73% | 415,077 |
| Oct 14, 2025 | 10,240.00 | 10,490.00 | 9,570.00 | 9,940.00 | 9,940.00 | -1.88% | 802,361 |
| Oct 13, 2025 | 10,570.00 | 10,840.00 | 10,100.00 | 10,130.00 | 10,130.00 | -6.12% | 682,042 |
| Oct 10, 2025 | 11,500.00 | 12,720.00 | 10,330.00 | 10,790.00 | 10,790.00 | -6.82% | 2,263,862 |
| Oct 2, 2025 | 12,640.00 | 13,350.00 | 11,380.00 | 11,580.00 | 11,580.00 | -7.29% | 4,569,078 |
| Oct 1, 2025 | 14,950.00 | 17,510.00 | 11,390.00 | 12,490.00 | 12,490.00 | -18.74% | 5,807,063 |
| Sep 30, 2025 | 18,700.00 | 21,750.00 | 15,350.00 | 15,370.00 | 15,370.00 | -27.33% | 6,746,208 |
| Sep 26, 2025 | 19,700.00 | 22,500.00 | 19,580.00 | 21,150.00 | 21,150.00 | 15.57% | 6,423,153 |
| Sep 25, 2025 | 13,780.00 | 19,240.00 | 12,910.00 | 18,300.00 | 18,300.00 | 20.63% | 10,547,730 |
| Sep 23, 2025 | 15,000.00 | 16,200.00 | 12,600.00 | 15,170.00 | 15,170.00 | 20.30% | 12,132,860 |
| Sep 22, 2025 | 10,150.00 | 12,610.00 | 9,740.00 | 12,610.00 | 12,610.00 | 30.00% | 4,576,525 |
| Sep 19, 2025 | 11,850.00 | 13,940.00 | 9,190.00 | 9,700.00 | 9,700.00 | -26.07% | 6,909,484 |
| Sep 18, 2025 | 14,800.00 | 15,430.00 | 12,200.00 | 13,120.00 | 13,120.00 | 1.08% | 12,047,190 |
| Sep 17, 2025 | 12,710.00 | 12,980.00 | 12,500.00 | 12,980.00 | 12,980.00 | 29.93% | 1,685,931 |
| Sep 16, 2025 | 9,340.00 | 9,990.00 | 9,080.00 | 9,990.00 | 9,990.00 | 29.91% | 2,244,704 |
| Sep 15, 2025 | 6,900.00 | 7,690.00 | 6,740.00 | 7,690.00 | 7,690.00 | 29.90% | 4,087,732 |
| Sep 12, 2025 | 5,210.00 | 5,920.00 | 5,200.00 | 5,920.00 | 5,920.00 | 29.97% | 7,560,419 |
| Sep 11, 2025 | 3,550.00 | 4,555.00 | 3,545.00 | 4,555.00 | 4,555.00 | 29.96% | 3,456,458 |
| Sep 10, 2025 | 3,330.00 | 4,115.00 | 3,130.00 | 3,505.00 | 3,505.00 | 8.68% | 1,928,290 |
| Sep 9, 2025 | 3,550.00 | 3,655.00 | 3,200.00 | 3,225.00 | 3,225.00 | -11.89% | 183,680 |
| Sep 8, 2025 | 3,800.00 | 3,820.00 | 3,585.00 | 3,660.00 | 3,660.00 | -4.19% | 195,809 |
| Sep 5, 2025 | 3,830.00 | 3,975.00 | 3,740.00 | 3,820.00 | 3,820.00 | -4.14% | 117,297 |
| Sep 4, 2025 | 3,980.00 | 3,985.00 | 3,980.00 | 3,985.00 | 3,985.00 | 0.13% | 66,939 |
| Sep 3, 2025 | 3,980.00 | 3,985.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 91,450 |
| Sep 2, 2025 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.13% | 120,017 |
| Sep 1, 2025 | 3,980.00 | 3,990.00 | 3,980.00 | 3,985.00 | 3,985.00 | 0.25% | 137,222 |
| Aug 29, 2025 | 3,980.00 | 3,985.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 313,839 |
| Aug 28, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 92,037 |
| Aug 27, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 204,615 |
| Aug 26, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 99,061 |
| Aug 25, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 139,684 |
| Aug 22, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 205,732 |
| Aug 21, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 127,693 |
| Aug 20, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.13% | 214,288 |
| Aug 19, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 3,980.00 | 0.13% | 248,732 |