Skip to main content
KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,785.00
-215.00 (-4.30%)
At close: Mar 9, 2026

KG Mobilians Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,905.005,120.004,865.005,000.005,000.00-2.34%178,028
Mar 5, 20264,925.005,120.004,815.005,120.005,120.008.94%221,199
Mar 4, 20265,000.005,050.004,560.004,700.004,700.00-8.91%414,413
Mar 3, 20265,170.005,320.005,120.005,160.005,160.00-3.01%166,500
Feb 27, 20265,480.005,530.005,260.005,320.005,320.00-3.45%231,719
Feb 26, 20265,580.005,660.005,450.005,510.005,510.00-319,414
Feb 25, 20265,560.005,600.005,410.005,510.005,510.00-0.72%297,580
Feb 24, 20265,610.005,610.005,380.005,550.005,550.00-1.07%194,996
Feb 23, 20265,800.005,800.005,540.005,610.005,610.00-0.71%354,822
Feb 20, 20265,570.005,690.005,340.005,650.005,650.002.17%382,291
Feb 19, 20265,500.005,560.005,470.005,530.005,530.001.47%250,223
Feb 13, 20265,440.005,560.005,340.005,450.005,450.00-340,745
Feb 12, 20265,480.005,550.005,400.005,450.005,450.000.18%205,861
Feb 11, 20265,540.005,540.005,380.005,440.005,440.00-1.27%172,446
Feb 10, 20265,520.005,550.005,460.005,510.005,510.00-0.18%243,764
Feb 9, 20265,400.005,760.005,400.005,520.005,520.002.99%728,878
Feb 6, 20265,390.005,390.005,190.005,360.005,360.00-2.19%247,779
Feb 5, 20265,460.005,510.005,390.005,480.005,480.00-0.72%241,163
Feb 4, 20265,480.005,530.005,380.005,520.005,520.000.73%305,336
Feb 3, 20265,380.005,480.005,370.005,480.005,480.003.40%333,883
Feb 2, 20265,370.005,430.005,200.005,300.005,300.00-1.85%381,590
Jan 30, 20265,410.005,480.005,340.005,400.005,400.00-0.92%348,487
Jan 29, 20265,320.005,470.005,230.005,450.005,450.001.30%661,091
Jan 28, 20265,240.006,380.005,190.005,380.005,380.004.26%6,062,892
Jan 27, 20264,985.005,180.004,850.005,160.005,160.003.51%614,706
Jan 26, 20264,940.005,190.004,835.004,985.004,985.004.73%726,793
Jan 23, 20264,490.004,810.004,465.004,760.004,760.006.01%638,298
Jan 22, 20264,440.004,505.004,415.004,490.004,490.001.35%91,771
Jan 21, 20264,535.004,535.004,395.004,430.004,430.00-2.32%72,365
Jan 20, 20264,440.004,550.004,385.004,535.004,535.002.14%89,737
Jan 19, 20264,485.004,485.004,405.004,440.004,440.00-1.00%76,899
Jan 16, 20264,530.004,575.004,475.004,485.004,485.00-0.99%52,086
Jan 15, 20264,550.004,560.004,475.004,530.004,530.00-0.44%46,897
Jan 14, 20264,550.004,550.004,470.004,550.004,550.000.89%68,396
Jan 13, 20264,590.004,600.004,490.004,510.004,510.00-1.85%64,619
Jan 12, 20264,525.004,595.004,525.004,595.004,595.001.43%63,971
Jan 9, 20264,495.004,530.004,440.004,530.004,530.001.34%44,991
Jan 8, 20264,580.004,585.004,445.004,470.004,470.00-2.08%112,447
Jan 7, 20264,645.004,695.004,545.004,565.004,565.00-1.72%101,414
Jan 6, 20264,635.004,650.004,605.004,645.004,645.000.32%59,795
Jan 5, 20264,665.004,665.004,590.004,630.004,630.00-0.75%104,233
Jan 2, 20264,700.004,700.004,610.004,665.004,665.00-0.74%129,478
Dec 30, 20254,745.004,745.004,665.004,700.004,700.000.11%80,555
Dec 29, 20254,740.004,760.004,655.004,695.004,695.00-4.38%145,397
Dec 26, 20254,975.005,040.004,910.004,910.004,660.00-1.31%235,207
Dec 24, 20254,955.005,030.004,920.004,975.004,721.690.40%149,190
Dec 23, 20254,950.004,970.004,905.004,955.004,702.71-0.30%54,732
Dec 22, 20254,920.004,980.004,920.004,970.004,716.951.43%100,402
Dec 19, 20254,860.004,915.004,830.004,900.004,650.510.82%106,932
Dec 18, 20254,860.004,870.004,780.004,860.004,612.55-0.41%48,596
Dec 17, 20254,860.004,895.004,800.004,880.004,631.530.41%63,033
Dec 16, 20254,890.004,890.004,800.004,860.004,612.55-0.41%63,180
Dec 15, 20254,870.004,895.004,815.004,880.004,631.53-0.61%50,713
Dec 12, 20254,830.004,910.004,830.004,910.004,660.001.66%64,980
Dec 11, 20254,750.004,840.004,750.004,830.004,584.071.68%49,261
Dec 10, 20254,775.004,790.004,730.004,750.004,508.15-0.42%51,722
Dec 9, 20254,770.004,790.004,735.004,770.004,527.13-0.31%48,375
Dec 8, 20254,810.004,845.004,760.004,785.004,541.36-0.62%34,792
Dec 5, 20254,820.004,840.004,770.004,815.004,569.84-0.10%52,502
Dec 4, 20254,880.004,895.004,790.004,820.004,574.58-1.23%53,271
Dec 3, 20254,845.004,885.004,820.004,880.004,631.530.72%68,335
Dec 2, 20254,800.004,880.004,765.004,845.004,598.310.52%45,573
Dec 1, 20254,850.004,885.004,785.004,820.004,574.580.21%54,072
Nov 28, 20254,750.004,830.004,705.004,810.004,565.091.26%36,500
Nov 27, 20254,780.004,780.004,700.004,750.004,508.15-37,984
Nov 26, 20254,720.004,785.004,705.004,750.004,508.150.85%44,512
Nov 25, 20254,775.004,830.004,675.004,710.004,470.18-1.15%64,817
Nov 24, 20254,720.004,800.004,685.004,765.004,522.381.06%33,650
Nov 21, 20254,750.004,770.004,655.004,715.004,474.93-1.57%49,403
Nov 20, 20254,685.004,795.004,685.004,790.004,546.112.90%69,266
Nov 19, 20254,715.004,730.004,615.004,655.004,417.98-1.27%57,209
Nov 18, 20254,830.004,840.004,710.004,715.004,474.93-3.18%86,391
Nov 17, 20254,890.004,890.004,750.004,870.004,622.04-0.51%81,338
Nov 14, 20254,890.004,915.004,810.004,895.004,645.76-0.61%68,271
Nov 13, 20254,865.004,930.004,810.004,925.004,674.241.23%108,561
Nov 12, 20254,770.004,880.004,755.004,865.004,617.291.88%125,200
Nov 11, 20254,825.004,960.004,740.004,775.004,531.87-1.14%92,797
Nov 10, 20254,760.004,850.004,735.004,830.004,584.071.47%94,785
Nov 7, 20254,840.004,840.004,625.004,760.004,517.64-2.36%117,136
Nov 6, 20254,850.004,910.004,700.004,875.004,626.780.62%59,779
Nov 5, 20254,805.005,090.004,570.004,845.004,598.310.83%203,732
Nov 4, 20254,850.004,875.004,695.004,805.004,560.35-0.83%69,840
Nov 3, 20254,940.004,975.004,840.004,845.004,598.31-1.92%118,188
Oct 31, 20254,940.004,980.004,905.004,940.004,688.47-71,237
Oct 30, 20255,080.005,080.004,935.004,940.004,688.47-2.76%105,903
Oct 29, 20255,110.005,110.005,010.005,080.004,821.34-0.97%106,677
Oct 28, 20255,110.005,160.005,070.005,130.004,868.800.39%66,018
Oct 27, 20255,140.005,150.005,060.005,110.004,849.820.39%97,012
Oct 24, 20255,090.005,210.005,020.005,090.004,830.84-175,086
Oct 23, 20255,040.005,130.004,980.005,090.004,830.840.79%102,126
Oct 22, 20255,010.005,060.004,935.005,050.004,792.870.80%60,186
Oct 21, 20255,010.005,100.004,995.005,010.004,754.910.20%76,645
Oct 20, 20255,000.005,030.004,900.005,000.004,745.42-85,487
Oct 17, 20255,070.005,080.004,975.005,000.004,745.42-1.96%157,610
Oct 16, 20255,140.005,200.005,070.005,100.004,840.33-0.78%85,655
Oct 15, 20255,110.005,140.005,080.005,140.004,878.290.59%54,584
Oct 14, 20255,110.005,180.005,000.005,110.004,849.82-78,473
Oct 13, 20255,040.005,170.004,965.005,110.004,849.820.39%101,257
Oct 10, 20255,200.005,220.005,070.005,090.004,830.84-2.30%125,210
Oct 2, 20255,150.005,220.005,090.005,210.004,944.730.97%74,864