Kolon Mobility Group Corporation (KRX:45014K)
South Korea · Delayed Price · Currency is KRW 4,120.00
0.00 (0.00%)
Last updated: Aug 4, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4,150.00 | 4,400.00 | 4,025.00 | 4,150.00 | - | -0.72% | 53,270 |
| Jun 27, 2025 | 4,055.00 | 4,750.00 | 3,930.00 | 4,180.00 | - | 3.98% | 196,484 |
| Jun 26, 2025 | 4,345.00 | 4,345.00 | 4,010.00 | 4,020.00 | - | -8.11% | 71,135 |
| Jun 25, 2025 | 4,350.00 | 4,375.00 | 4,205.00 | 4,375.00 | - | -0.46% | 42,830 |
| Jun 24, 2025 | 4,550.00 | 4,675.00 | 4,350.00 | 4,395.00 | - | -3.72% | 117,715 |
| Jun 23, 2025 | 4,420.00 | 5,240.00 | 4,175.00 | 4,565.00 | - | 2.01% | 419,361 |
| Jun 20, 2025 | 4,850.00 | 4,880.00 | 4,475.00 | 4,475.00 | - | -9.32% | 253,400 |
| Jun 19, 2025 | 5,420.00 | 6,170.00 | 4,935.00 | 4,935.00 | - | -12.03% | 952,717 |
| Jun 18, 2025 | 6,580.00 | 6,950.00 | 5,610.00 | 5,610.00 | - | 3.51% | 2,656,888 |
| Jun 17, 2025 | 4,415.00 | 5,420.00 | 4,410.00 | 5,420.00 | - | 29.98% | 370,540 |
| Jun 16, 2025 | 3,170.00 | 4,170.00 | 3,170.00 | 4,170.00 | - | 29.91% | 456,786 |
| Jun 13, 2025 | 3,300.00 | 3,300.00 | 3,210.00 | 3,210.00 | - | -1.23% | 12,196 |
| Jun 12, 2025 | 3,275.00 | 3,320.00 | 3,175.00 | 3,250.00 | - | -0.61% | 36,596 |
| Jun 11, 2025 | 3,220.00 | 3,300.00 | 3,220.00 | 3,270.00 | - | - | 10,680 |
| Jun 10, 2025 | 3,350.00 | 3,350.00 | 3,240.00 | 3,270.00 | - | -1.80% | 14,786 |
| Jun 9, 2025 | 3,290.00 | 3,340.00 | 3,245.00 | 3,330.00 | - | 2.46% | 31,757 |
| Jun 5, 2025 | 3,200.00 | 3,280.00 | 3,145.00 | 3,250.00 | - | 0.15% | 16,543 |
| Jun 4, 2025 | 3,150.00 | 3,280.00 | 3,125.00 | 3,245.00 | - | 3.02% | 6,611 |
| Jun 2, 2025 | 3,100.00 | 3,280.00 | 3,100.00 | 3,150.00 | - | -0.63% | 19,578 |
| May 30, 2025 | 3,130.00 | 3,170.00 | 3,075.00 | 3,170.00 | - | 1.28% | 15,866 |
| May 29, 2025 | 3,090.00 | 3,235.00 | 3,080.00 | 3,130.00 | - | 1.62% | 35,216 |
| May 28, 2025 | 3,045.00 | 3,495.00 | 3,015.00 | 3,080.00 | - | 1.15% | 208,160 |
| May 27, 2025 | 3,060.00 | 3,060.00 | 3,000.00 | 3,045.00 | - | 0.33% | 2,225 |
| May 26, 2025 | 3,020.00 | 3,075.00 | 3,020.00 | 3,035.00 | - | - | 1,937 |
| May 23, 2025 | 3,050.00 | 3,080.00 | 3,020.00 | 3,035.00 | - | -0.33% | 5,358 |
| May 22, 2025 | 3,090.00 | 3,120.00 | 3,040.00 | 3,045.00 | - | -1.46% | 8,410 |