Kolon Mobility Group Corporation (KRX:45014K)
South Korea · Delayed Price · Currency is KRW 43,600
-8,400 (-16.15%)
At close: Oct 2, 2025
Kolon Mobility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5,900.00 | 5,910.00 | 5,900.00 | 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 | 5,910.00 | 0.17% | 56,329 |
| Aug 11, 2025 | 5,910.00 | 5,950.00 | 5,900.00 | 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 | 5,940.00 | 25.05% | 279,135 |
| Aug 7, 2025 | 4,440.00 | 4,750.00 | 4,440.00 | 4,750.00 | 4,750.00 | 6.50% | 47,074 |
| Aug 6, 2025 | 4,195.00 | 4,770.00 | 4,195.00 | 4,460.00 | 4,460.00 | 6.19% | 56,836 |
| Aug 5, 2025 | 4,170.00 | 4,280.00 | 4,115.00 | 4,200.00 | 4,200.00 | 2.69% | 11,133 |
| Aug 4, 2025 | 4,120.00 | 4,120.00 | 4,030.00 | 4,090.00 | 4,090.00 | -0.73% | 7,285 |
| Aug 1, 2025 | 4,170.00 | 4,170.00 | 4,085.00 | 4,120.00 | 4,120.00 | -1.20% | 8,243 |
| Jul 31, 2025 | 4,120.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 0.72% | 8,676 |
| Jul 30, 2025 | 4,210.00 | 4,210.00 | 4,130.00 | 4,140.00 | 4,140.00 | -1.90% | 6,621 |
| Jul 29, 2025 | 4,135.00 | 4,260.00 | 4,135.00 | 4,220.00 | 4,220.00 | 0.96% | 9,268 |
| Jul 28, 2025 | 4,275.00 | 4,275.00 | 4,175.00 | 4,180.00 | 4,180.00 | -2.22% | 3,365 |
| Jul 25, 2025 | 4,340.00 | 4,390.00 | 4,275.00 | 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 | 4,340.00 | -1.36% | 4,604 |
| Jul 23, 2025 | 4,350.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,400.00 | 2.56% | 17,621 |
| Jul 22, 2025 | 4,390.00 | 4,390.00 | 4,290.00 | 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 | 4,390.00 | -0.57% | 4,064 |