Skip to main content
KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,815.00
-5.00 (-0.10%)
At close: Dec 5, 2025

KG Mobilians Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,820.004,840.004,770.004,815.004,815.00-0.10%52,502
Dec 4, 20254,880.004,895.004,790.004,820.004,820.00-1.23%53,168
Dec 3, 20254,845.004,885.004,820.004,880.004,880.000.72%68,124
Dec 2, 20254,800.004,880.004,765.004,845.004,845.000.52%44,725
Dec 1, 20254,850.004,885.004,785.004,820.004,820.000.21%54,066
Nov 28, 20254,750.004,830.004,705.004,810.004,810.001.26%36,500
Nov 27, 20254,780.004,780.004,700.004,750.004,750.00-37,984
Nov 26, 20254,720.004,785.004,705.004,750.004,750.000.85%44,418
Nov 25, 20254,775.004,830.004,675.004,710.004,710.00-1.15%63,912
Nov 24, 20254,720.004,800.004,685.004,765.004,765.001.06%33,586
Nov 21, 20254,750.004,770.004,655.004,715.004,715.00-1.57%49,200
Nov 20, 20254,685.004,795.004,685.004,790.004,790.002.90%69,266
Nov 19, 20254,715.004,730.004,615.004,655.004,655.00-1.27%57,209
Nov 18, 20254,830.004,840.004,710.004,715.004,715.00-3.18%86,391
Nov 17, 20254,890.004,890.004,750.004,870.004,870.00-0.51%81,338
Nov 14, 20254,890.004,915.004,810.004,895.004,895.00-0.61%68,271
Nov 13, 20254,865.004,930.004,810.004,925.004,925.001.23%108,561
Nov 12, 20254,770.004,880.004,755.004,865.004,865.001.88%125,200
Nov 11, 20254,825.004,960.004,740.004,775.004,775.00-1.14%92,797
Nov 10, 20254,760.004,850.004,735.004,830.004,830.001.47%94,785
Nov 7, 20254,840.004,840.004,625.004,760.004,760.00-2.36%117,136
Nov 6, 20254,850.004,910.004,700.004,875.004,875.000.62%59,779
Nov 5, 20254,805.005,090.004,570.004,845.004,845.000.83%203,732
Nov 4, 20254,850.004,875.004,695.004,805.004,805.00-0.83%69,840
Nov 3, 20254,940.004,975.004,840.004,845.004,845.00-1.92%118,188
Oct 31, 20254,940.004,980.004,905.004,940.004,940.00-71,237
Oct 30, 20255,080.005,080.004,935.004,940.004,940.00-2.76%105,903
Oct 29, 20255,110.005,110.005,010.005,080.005,080.00-0.97%106,677
Oct 28, 20255,110.005,160.005,070.005,130.005,130.000.39%66,018
Oct 27, 20255,140.005,150.005,060.005,110.005,110.000.39%97,012
Oct 24, 20255,090.005,210.005,020.005,090.005,090.00-175,086
Oct 23, 20255,040.005,130.004,980.005,090.005,090.000.79%102,126
Oct 22, 20255,010.005,060.004,935.005,050.005,050.000.80%60,186
Oct 21, 20255,010.005,100.004,995.005,010.005,010.000.20%76,645
Oct 20, 20255,000.005,030.004,900.005,000.005,000.00-85,487
Oct 17, 20255,070.005,080.004,975.005,000.005,000.00-1.96%157,610
Oct 16, 20255,140.005,200.005,070.005,100.005,100.00-0.78%85,655
Oct 15, 20255,110.005,140.005,080.005,140.005,140.000.59%54,584
Oct 14, 20255,110.005,180.005,000.005,110.005,110.00-78,473
Oct 13, 20255,040.005,170.004,965.005,110.005,110.000.39%101,257
Oct 10, 20255,200.005,220.005,070.005,090.005,090.00-2.30%125,210
Oct 2, 20255,150.005,220.005,090.005,210.005,210.000.97%74,864
Oct 1, 20255,230.005,230.005,070.005,160.005,160.00-1.53%69,609
Sep 30, 20255,330.005,330.005,150.005,240.005,240.00-1.87%81,346
Sep 29, 20255,150.005,390.005,110.005,340.005,340.005.33%259,306
Sep 26, 20255,120.005,160.005,000.005,070.005,070.00-1.74%88,576
Sep 25, 20255,080.005,200.005,020.005,160.005,160.001.57%97,571
Sep 24, 20255,130.005,130.005,030.005,080.005,080.00-0.97%53,173
Sep 23, 20255,210.005,210.005,060.005,130.005,130.00-1.54%93,651
Sep 22, 20255,320.005,320.005,170.005,210.005,210.00-2.07%77,478
Sep 19, 20255,210.005,350.005,130.005,320.005,320.001.92%140,768
Sep 18, 20255,130.005,220.005,080.005,220.005,220.002.76%38,640
Sep 17, 20255,200.005,200.005,070.005,080.005,080.00-1.74%36,060
Sep 16, 20255,290.005,300.005,160.005,170.005,170.00-2.27%48,919
Sep 15, 20255,260.005,290.005,220.005,290.005,290.000.57%58,140
Sep 12, 20255,230.005,300.005,220.005,260.005,260.000.57%67,693
Sep 11, 20255,250.005,270.005,160.005,230.005,230.00-0.38%41,893
Sep 10, 20255,090.005,250.005,070.005,250.005,250.003.14%109,321
Sep 9, 20255,060.005,110.004,990.005,090.005,090.000.59%57,710
Sep 8, 20255,040.005,060.004,990.005,060.005,060.000.40%35,695
Sep 5, 20255,050.005,060.005,000.005,040.005,040.00-0.40%37,172
Sep 4, 20255,030.005,090.004,975.005,060.005,060.000.60%40,356
Sep 3, 20255,030.005,030.004,915.005,030.005,030.00-62,186
Sep 2, 20255,000.005,030.004,955.005,030.005,030.000.60%29,222
Sep 1, 20255,000.005,050.004,945.005,000.005,000.00-0.20%55,827
Aug 29, 20255,050.005,080.004,995.005,010.005,010.00-0.79%39,558
Aug 28, 20255,000.005,050.004,985.005,050.005,050.001.00%25,285
Aug 27, 20255,080.005,110.004,995.005,000.005,000.00-1.57%61,418
Aug 26, 20255,060.005,140.005,040.005,080.005,080.00-1.17%66,999
Aug 25, 20255,130.005,200.005,070.005,140.005,140.000.19%81,541
Aug 22, 20255,070.005,180.005,070.005,130.005,130.000.59%52,296
Aug 21, 20255,120.005,170.005,070.005,100.005,100.00-0.78%40,347
Aug 20, 20255,180.005,180.005,000.005,140.005,140.00-1.53%90,922
Aug 19, 20255,230.005,250.005,110.005,220.005,220.000.19%38,488
Aug 18, 20255,260.005,280.005,160.005,210.005,210.00-1.51%50,594
Aug 14, 20255,210.005,300.005,210.005,290.005,290.000.57%63,142
Aug 13, 20255,300.005,360.005,210.005,260.005,260.00-0.57%63,073
Aug 12, 20255,280.005,380.005,210.005,290.005,290.000.19%78,566
Aug 11, 20255,290.005,340.005,200.005,280.005,280.00-1.12%74,412
Aug 8, 20255,330.005,350.005,260.005,340.005,340.000.19%50,181
Aug 7, 20255,260.005,340.005,220.005,330.005,330.001.52%70,395
Aug 6, 20255,240.005,260.005,170.005,250.005,250.000.19%57,528
Aug 5, 20255,200.005,260.005,140.005,240.005,240.000.38%121,918
Aug 4, 20255,000.005,240.005,000.005,220.005,220.001.95%126,378
Aug 1, 20255,390.005,390.005,080.005,120.005,120.00-4.30%193,766
Jul 31, 20255,290.005,360.005,200.005,350.005,350.001.33%97,568
Jul 30, 20255,310.005,370.005,260.005,280.005,280.00-1.12%153,696
Jul 29, 20255,420.005,420.005,270.005,340.005,340.00-0.93%75,437
Jul 28, 20255,460.005,460.005,250.005,390.005,390.000.37%74,707
Jul 25, 20255,280.005,510.005,280.005,370.005,370.001.70%198,249
Jul 24, 20255,460.005,460.005,210.005,280.005,280.00-2.58%210,768
Jul 23, 20255,450.005,550.005,350.005,420.005,420.00-1.63%144,621
Jul 22, 20255,550.005,570.005,400.005,510.005,510.00-1.25%278,237
Jul 21, 20255,670.005,700.005,560.005,580.005,580.00-1.24%125,692
Jul 18, 20255,680.005,710.005,550.005,650.005,650.000.71%185,115
Jul 17, 20255,800.005,800.005,530.005,610.005,610.00-1.06%324,247
Jul 16, 20255,600.005,720.005,490.005,670.005,670.00-0.70%255,518
Jul 15, 20255,940.005,940.005,670.005,710.005,710.00-1.21%379,925
Jul 14, 20256,020.006,190.005,740.005,780.005,780.00-3.83%860,931
Jul 11, 20256,010.006,140.005,870.006,010.006,010.001.86%1,088,922