Skip to main content
logo
Kolon Mobility Group Corporation (KRX:450140)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-120.00 (-3.28%)
At close: Sep 9, 2025

Kolon Mobility Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,820.003,820.003,585.003,660.00--4.19%195,184
Sep 5, 20253,830.003,975.003,740.003,820.00--4.14%117,297
Sep 4, 20253,980.003,985.003,980.003,985.00-0.13%66,486
Sep 3, 20253,980.003,985.003,980.003,980.00--91,430
Sep 2, 20253,985.003,985.003,980.003,980.00--0.13%119,651
Sep 1, 20253,980.003,990.003,980.003,985.00-0.25%135,764
Aug 29, 20253,980.003,985.003,975.003,975.00--313,554
Aug 28, 20253,980.003,980.003,975.003,975.00--91,701
Aug 27, 20253,975.003,980.003,975.003,975.00--204,235
Aug 26, 20253,980.003,980.003,975.003,975.00--98,025
Aug 25, 20253,980.003,980.003,975.003,975.00--139,672
Aug 22, 20253,975.003,980.003,975.003,975.00--204,481
Aug 21, 20253,975.003,980.003,975.003,975.00--126,341
Aug 20, 20253,975.003,980.003,975.003,975.00--0.13%213,650
Aug 19, 20253,980.003,980.003,975.003,980.00-0.13%248,066
Aug 18, 20253,975.003,985.003,975.003,975.00--488,554
Aug 14, 20253,975.003,990.003,970.003,975.00-0.13%415,894
Aug 13, 20253,970.003,975.003,970.003,970.00--1,124,938
Aug 12, 20253,970.003,975.003,970.003,970.00--1,032,704
Aug 11, 20253,970.003,980.003,965.003,970.00--1,485,865
Aug 8, 20253,970.004,060.003,965.003,970.00-19.40%7,130,677
Aug 7, 20253,025.003,435.003,020.003,325.00-10.83%8,142,924
Aug 6, 20252,750.003,430.002,740.003,000.00-9.29%19,250,474
Aug 5, 20252,720.002,775.002,720.002,745.00-1.29%305,612
Aug 4, 20252,675.002,720.002,625.002,710.00-1.31%225,434
Aug 1, 20252,740.002,770.002,670.002,675.00--2.19%870,530
Jul 31, 20252,605.002,740.002,605.002,735.00-4.59%834,738
Jul 30, 20252,645.002,680.002,615.002,615.00--1.32%377,083
Jul 29, 20252,570.002,825.002,560.002,650.00-3.11%2,603,101
Jul 28, 20252,605.002,620.002,565.002,570.00--1.34%116,268
Jul 25, 20252,580.002,625.002,565.002,605.00-0.97%97,225
Jul 24, 20252,625.002,645.002,550.002,580.00--1.90%295,605
Jul 23, 20252,605.002,645.002,585.002,630.00-1.15%241,464
Jul 22, 20252,630.002,680.002,570.002,600.00--1.14%351,387
Jul 21, 20252,625.002,665.002,605.002,630.00-0.19%224,361
Jul 18, 20252,615.002,695.002,575.002,625.00-0.38%433,516
Jul 17, 20252,585.002,620.002,540.002,615.00-1.16%216,130
Jul 16, 20252,670.002,670.002,575.002,585.00--2.45%361,363
Jul 15, 20252,625.002,675.002,580.002,650.00-0.95%475,289
Jul 14, 20252,565.002,650.002,525.002,625.00-2.34%706,429
Jul 11, 20252,545.002,580.002,540.002,565.00-0.20%262,730
Jul 10, 20252,570.002,595.002,525.002,560.00--0.19%334,520
Jul 9, 20252,525.002,580.002,510.002,565.00-1.58%348,381
Jul 8, 20252,475.002,550.002,475.002,525.00-1.00%393,148
Jul 7, 20252,505.002,580.002,460.002,500.00--1.38%671,368
Jul 4, 20252,630.002,655.002,500.002,535.00--3.61%1,486,380
Jul 3, 20252,450.002,925.002,435.002,630.00-8.01%18,337,732
Jul 2, 20252,425.002,450.002,375.002,435.00--1.42%319,975
Jul 1, 20252,420.002,495.002,310.002,470.00-1.44%795,463
Jun 30, 20252,430.002,465.002,415.002,435.00--1.02%229,379