Kolon Mobility Group Corporation (KRX:45014K)
South Korea · Delayed Price · Currency is KRW 5,290.00
-470.00 (-8.16%)
At close: Sep 8, 2025
Kolon Mobility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,290.00 | 5,290.00 | 4,915.00 | 5,120.00 | - | -3.21% | 2,728 |
| Sep 8, 2025 | 5,900.00 | 5,900.00 | 5,150.00 | 5,290.00 | - | -8.16% | 8,435 |
| Sep 5, 2025 | 5,920.00 | 5,920.00 | 5,620.00 | 5,760.00 | - | -2.70% | 2,702 |
| Sep 4, 2025 | 5,910.00 | 5,930.00 | 5,910.00 | 5,920.00 | - | - | 17,006 |
| Sep 3, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | - | 0.17% | 5,933 |
| Sep 2, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 18,586 |
| Sep 1, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 8,664 |
| Aug 29, 2025 | 5,920.00 | 5,925.00 | 5,910.00 | 5,910.00 | - | - | 22,650 |
| Aug 28, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 15,677 |
| Aug 27, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 2,101 |
| Aug 26, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 14,420 |
| Aug 25, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | -0.17% | 18,019 |
| Aug 22, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | - | - | 12,848 |
| Aug 21, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | - | - | 8,165 |
| Aug 20, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | - | 0.17% | 18,029 |
| Aug 19, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | - | - | 22,109 |
| Aug 18, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,910.00 | - | 0.17% | 45,248 |
| Aug 14, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,900.00 | - | - | 13,624 |
| Aug 13, 2025 | 5,900.00 | 5,910.00 | 5,900.00 | 5,900.00 | - | -0.17% | 19,170 |
| Aug 12, 2025 | 5,900.00 | 5,950.00 | 5,900.00 | 5,910.00 | - | 0.17% | 56,329 |
| Aug 11, 2025 | 5,910.00 | 5,950.00 | 5,900.00 | 5,900.00 | - | -0.67% | 197,207 |
| Aug 8, 2025 | 5,900.00 | 6,170.00 | 5,900.00 | 5,940.00 | - | 25.05% | 279,135 |
| Aug 7, 2025 | 4,440.00 | 4,750.00 | 4,440.00 | 4,750.00 | - | 6.50% | 47,074 |
| Aug 6, 2025 | 4,195.00 | 4,770.00 | 4,195.00 | 4,460.00 | - | 6.19% | 56,836 |
| Aug 5, 2025 | 4,170.00 | 4,280.00 | 4,115.00 | 4,200.00 | - | 2.69% | 11,133 |
| Aug 4, 2025 | 4,120.00 | 4,120.00 | 4,030.00 | 4,090.00 | - | -0.73% | 7,285 |
| Aug 1, 2025 | 4,170.00 | 4,170.00 | 4,085.00 | 4,120.00 | - | -1.20% | 8,243 |
| Jul 31, 2025 | 4,120.00 | 4,170.00 | 4,100.00 | 4,170.00 | - | 0.72% | 8,676 |
| Jul 30, 2025 | 4,210.00 | 4,210.00 | 4,130.00 | 4,140.00 | - | -1.90% | 6,621 |
| Jul 29, 2025 | 4,135.00 | 4,260.00 | 4,135.00 | 4,220.00 | - | 0.96% | 9,268 |
| Jul 28, 2025 | 4,275.00 | 4,275.00 | 4,175.00 | 4,180.00 | - | -2.22% | 3,365 |
| Jul 25, 2025 | 4,340.00 | 4,390.00 | 4,275.00 | 4,275.00 | - | -1.50% | 2,318 |
| Jul 24, 2025 | 4,400.00 | 4,400.00 | 4,290.00 | 4,340.00 | - | -1.36% | 4,604 |
| Jul 23, 2025 | 4,350.00 | 4,400.00 | 4,160.00 | 4,400.00 | - | 2.56% | 17,621 |
| Jul 22, 2025 | 4,390.00 | 4,390.00 | 4,290.00 | 4,290.00 | - | -2.28% | 5,654 |
| Jul 21, 2025 | 4,415.00 | 4,415.00 | 4,380.00 | 4,390.00 | - | -0.57% | 4,064 |
| Jul 18, 2025 | 4,400.00 | 4,500.00 | 4,330.00 | 4,415.00 | - | 0.57% | 12,329 |
| Jul 17, 2025 | 4,430.00 | 4,430.00 | 4,320.00 | 4,390.00 | - | -0.11% | 17,244 |
| Jul 16, 2025 | 4,360.00 | 4,425.00 | 4,360.00 | 4,395.00 | - | -1.68% | 6,929 |
| Jul 15, 2025 | 4,530.00 | 4,530.00 | 4,355.00 | 4,470.00 | - | -1.32% | 8,690 |
| Jul 14, 2025 | 4,500.00 | 4,540.00 | 4,490.00 | 4,530.00 | - | 0.67% | 11,643 |
| Jul 11, 2025 | 4,545.00 | 4,545.00 | 4,475.00 | 4,500.00 | - | -1.42% | 13,073 |
| Jul 10, 2025 | 4,640.00 | 4,640.00 | 4,475.00 | 4,565.00 | - | -1.72% | 27,823 |
| Jul 9, 2025 | 4,410.00 | 4,710.00 | 4,340.00 | 4,645.00 | - | 4.50% | 26,102 |
| Jul 8, 2025 | 4,465.00 | 4,465.00 | 4,320.00 | 4,445.00 | - | -2.09% | 30,568 |
| Jul 7, 2025 | 4,760.00 | 4,765.00 | 4,500.00 | 4,540.00 | - | -7.35% | 142,665 |
| Jul 4, 2025 | 5,580.00 | 6,130.00 | 4,800.00 | 4,900.00 | - | -3.54% | 1,279,862 |
| Jul 3, 2025 | 3,945.00 | 5,080.00 | 3,945.00 | 5,080.00 | - | 29.76% | 487,200 |
| Jul 2, 2025 | 4,150.00 | 4,150.00 | 3,850.00 | 3,915.00 | - | -5.21% | 47,926 |
| Jul 1, 2025 | 4,170.00 | 4,500.00 | 4,010.00 | 4,130.00 | - | -0.48% | 70,676 |