Kolon Mobility Group Corporation (KRX:45014K)
South Korea · Delayed Price · Currency is KRW 30,150
-4,850 (-13.86%)
At close: Oct 31, 2025
Kolon Mobility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 29,500.00 | 35,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | -5.76% | 632,170 |
| Nov 3, 2025 | 29,900.00 | 32,400.00 | 28,450.00 | 29,500.00 | 29,500.00 | -2.16% | 102,194 |
| Oct 31, 2025 | 35,900.00 | 36,650.00 | 29,750.00 | 30,150.00 | 30,150.00 | -13.86% | 140,202 |
| Oct 30, 2025 | 40,900.00 | 41,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -11.28% | 74,944 |
| Oct 29, 2025 | 41,500.00 | 41,950.00 | 39,150.00 | 39,450.00 | 39,450.00 | -4.71% | 78,309 |
| Oct 28, 2025 | 41,950.00 | 49,900.00 | 40,450.00 | 41,400.00 | 41,400.00 | 0.49% | 464,442 |
| Oct 27, 2025 | 42,250.00 | 42,700.00 | 40,200.00 | 41,200.00 | 41,200.00 | -2.49% | 60,216 |
| Oct 24, 2025 | 44,550.00 | 44,800.00 | 41,950.00 | 42,250.00 | 42,250.00 | -4.52% | 92,925 |
| Oct 23, 2025 | 46,500.00 | 48,000.00 | 44,000.00 | 44,250.00 | 44,250.00 | -5.85% | 110,221 |
| Oct 22, 2025 | 50,800.00 | 51,700.00 | 45,000.00 | 47,000.00 | 47,000.00 | -5.62% | 193,700 |
| Oct 21, 2025 | 50,000.00 | 55,500.00 | 44,300.00 | 49,800.00 | 49,800.00 | 3.97% | 492,313 |
| Oct 20, 2025 | 59,600.00 | 60,200.00 | 47,000.00 | 47,900.00 | 47,900.00 | -12.43% | 376,930 |
| Oct 17, 2025 | 63,600.00 | 67,000.00 | 52,000.00 | 54,700.00 | 54,700.00 | 6.01% | 1,318,758 |
| Oct 16, 2025 | 41,000.00 | 51,600.00 | 40,250.00 | 51,600.00 | 51,600.00 | 29.81% | 375,626 |
| Oct 15, 2025 | 41,000.00 | 42,300.00 | 39,000.00 | 39,750.00 | 39,750.00 | -5.36% | 117,097 |
| Oct 14, 2025 | 41,300.00 | 45,000.00 | 38,100.00 | 42,000.00 | 42,000.00 | 2.44% | 332,690 |
| Oct 13, 2025 | 43,950.00 | 46,300.00 | 40,600.00 | 41,000.00 | 41,000.00 | -10.09% | 206,753 |
| Oct 10, 2025 | 44,200.00 | 51,400.00 | 40,400.00 | 45,600.00 | 45,600.00 | 3.17% | 627,296 |
| Oct 2, 2025 | 52,800.00 | 53,400.00 | 41,100.00 | 44,200.00 | 44,200.00 | -15.00% | 1,192,360 |
| Oct 1, 2025 | 66,100.00 | 81,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | -28.77% | 1,089,983 |
| Sep 29, 2025 | 79,300.00 | 86,400.00 | 71,100.00 | 73,000.00 | 73,000.00 | 8.96% | 1,147,482 |
| Sep 26, 2025 | 61,600.00 | 67,000.00 | 56,300.00 | 67,000.00 | 67,000.00 | 29.84% | 462,726 |
| Sep 25, 2025 | 41,150.00 | 51,600.00 | 37,050.00 | 51,600.00 | 51,600.00 | 29.97% | 1,010,221 |
| Sep 23, 2025 | 38,650.00 | 39,700.00 | 31,100.00 | 39,700.00 | 39,700.00 | 29.95% | 1,382,179 |
| Sep 22, 2025 | 27,050.00 | 30,550.00 | 26,450.00 | 30,550.00 | 30,550.00 | 30.00% | 198,007 |
| Sep 19, 2025 | 23,900.00 | 28,800.00 | 19,190.00 | 23,500.00 | 23,500.00 | -5.05% | 1,553,244 |
| Sep 17, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 29.92% | 111,262 |
| Sep 16, 2025 | 18,330.00 | 19,050.00 | 18,320.00 | 19,050.00 | 19,050.00 | 29.95% | 61,928 |
| Sep 15, 2025 | 13,640.00 | 14,660.00 | 13,640.00 | 14,660.00 | 14,660.00 | 29.96% | 40,500 |
| Sep 12, 2025 | 10,000.00 | 11,280.00 | 10,000.00 | 11,280.00 | 11,280.00 | 29.95% | 162,013 |
| Sep 11, 2025 | 8,470.00 | 8,680.00 | 8,470.00 | 8,680.00 | 8,680.00 | 29.94% | 47,069 |
| Sep 10, 2025 | 5,140.00 | 6,680.00 | 5,110.00 | 6,680.00 | 6,680.00 | 29.96% | 25,987 |
| Sep 9, 2025 | 5,290.00 | 5,290.00 | 4,915.00 | 5,140.00 | 5,140.00 | -2.84% | 3,327 |
| Sep 8, 2025 | 5,900.00 | 5,900.00 | 5,150.00 | 5,290.00 | 5,290.00 | -8.16% | 8,435 |
| Sep 5, 2025 | 5,920.00 | 5,920.00 | 5,620.00 | 5,760.00 | 5,760.00 | -2.70% | 2,702 |
| Sep 4, 2025 | 5,910.00 | 5,930.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 17,006 |
| Sep 3, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.17% | 5,933 |
| Sep 2, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 18,586 |
| Sep 1, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 8,664 |
| Aug 29, 2025 | 5,920.00 | 5,925.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 22,650 |
| Aug 28, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 15,677 |
| Aug 27, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 2,101 |
| Aug 26, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 14,420 |
| Aug 25, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 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 | 5,920.00 | - | 12,848 |
| Aug 21, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 8,165 |
| Aug 20, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.17% | 18,029 |
| Aug 19, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 22,109 |
| Aug 18, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 45,248 |
| Aug 14, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 13,624 |