Skip to main content
KG Mobility Corp. (KRX:003620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,600.00
+65.00 (1.84%)
At close: Dec 5, 2025

KG Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,515.003,645.003,475.003,600.003,600.001.84%763,380
Dec 4, 20253,700.003,700.003,525.003,535.003,535.00-1.67%737,038
Dec 3, 20253,615.003,680.003,545.003,595.003,595.00-2.57%1,177,404
Dec 2, 20253,660.004,010.003,500.003,690.003,690.0011.31%7,643,537
Dec 1, 20253,380.003,410.003,300.003,315.003,315.00-1.04%183,161
Nov 28, 20253,240.003,410.003,240.003,350.003,350.003.08%417,288
Nov 27, 20253,300.003,340.003,210.003,250.003,250.00-1.81%295,515
Nov 26, 20253,270.003,325.003,255.003,310.003,310.001.85%262,487
Nov 25, 20253,310.003,350.003,245.003,250.003,250.00-240,727
Nov 24, 20253,270.003,315.003,245.003,250.003,250.000.31%192,996
Nov 21, 20253,250.003,280.003,200.003,240.003,240.00-0.92%184,727
Nov 20, 20253,250.003,315.003,250.003,270.003,270.000.62%225,618
Nov 19, 20253,315.003,330.003,245.003,250.003,250.00-1.07%302,886
Nov 18, 20253,345.003,390.003,280.003,285.003,285.00-2.23%204,667
Nov 17, 20253,400.003,420.003,335.003,360.003,360.00-1.18%169,451
Nov 14, 20253,540.003,540.003,400.003,400.003,400.00-3.95%258,954
Nov 13, 20253,455.003,610.003,425.003,540.003,540.002.31%320,698
Nov 12, 20253,470.003,530.003,450.003,460.003,460.00-0.57%180,448
Nov 11, 20253,520.003,580.003,465.003,480.003,480.00-1.56%246,489
Nov 10, 20253,550.003,555.003,485.003,535.003,535.001.29%141,103
Nov 7, 20253,555.003,555.003,420.003,490.003,490.00-1.97%221,352
Nov 6, 20253,600.003,615.003,480.003,560.003,560.00-0.14%218,375
Nov 5, 20253,685.003,685.003,460.003,565.003,565.00-1.25%487,842
Nov 4, 20253,730.003,745.003,570.003,610.003,610.00-3.73%320,650
Nov 3, 20253,820.003,825.003,680.003,750.003,750.00-1.70%392,076
Oct 31, 20253,695.003,980.003,690.003,815.003,815.003.81%795,974
Oct 30, 20253,990.003,990.003,670.003,675.003,675.00-1.61%976,873
Oct 29, 20253,635.003,855.003,570.003,735.003,735.003.75%776,559
Oct 28, 20253,600.003,610.003,535.003,600.003,600.00-1.10%254,137
Oct 27, 20253,620.003,660.003,535.003,640.003,640.000.28%296,810
Oct 24, 20253,645.003,685.003,570.003,630.003,630.000.69%283,097
Oct 23, 20253,700.003,700.003,605.003,605.003,605.00-1.77%300,235
Oct 22, 20253,585.003,670.003,485.003,670.003,670.003.38%363,454
Oct 21, 20253,555.003,650.003,525.003,550.003,550.001.28%453,474
Oct 20, 20253,460.003,535.003,400.003,505.003,505.002.49%396,078
Oct 17, 20253,450.003,480.003,380.003,420.003,420.00-1.01%245,262
Oct 16, 20253,315.003,570.003,310.003,455.003,455.004.86%489,694
Oct 15, 20253,250.003,315.003,225.003,295.003,295.001.85%192,784
Oct 14, 20253,235.003,330.003,217.003,235.003,235.00-0.92%257,905
Oct 13, 20253,295.003,295.003,160.003,265.003,265.00-0.15%208,429
Oct 10, 20253,330.003,365.003,250.003,270.003,270.00-2.68%289,222
Oct 2, 20253,335.003,415.003,305.003,360.003,360.001.51%347,395
Oct 1, 20253,280.003,355.003,245.003,310.003,310.001.07%215,997
Sep 30, 20253,285.003,325.003,270.003,275.003,275.00-0.61%135,704
Sep 29, 20253,290.003,330.003,265.003,295.003,295.001.07%140,639
Sep 26, 20253,305.003,310.003,240.003,260.003,260.00-1.95%303,515
Sep 25, 20253,315.003,335.003,305.003,325.003,325.000.30%65,825
Sep 24, 20253,360.003,370.003,310.003,315.003,315.00-1.34%187,668
Sep 23, 20253,315.003,370.003,300.003,360.003,360.000.60%235,306
Sep 22, 20253,325.003,405.003,325.003,340.003,340.000.75%160,950
Sep 19, 20253,315.003,385.003,305.003,315.003,315.00-0.45%174,704
Sep 18, 20253,280.003,360.003,260.003,330.003,330.001.52%232,930
Sep 17, 20253,275.003,300.003,255.003,280.003,280.000.31%120,307
Sep 16, 20253,320.003,355.003,270.003,270.003,270.00-2.24%259,365
Sep 15, 20253,370.003,395.003,300.003,345.003,345.00-0.74%120,074
Sep 12, 20253,360.003,400.003,350.003,370.003,370.00-131,458
Sep 11, 20253,325.003,370.003,310.003,370.003,370.001.51%345,130
Sep 10, 20253,270.003,340.003,265.003,320.003,320.000.61%148,119
Sep 9, 20253,260.003,327.003,260.003,300.003,300.001.07%161,391
Sep 8, 20253,295.003,295.003,250.003,265.003,265.00-1.06%186,859
Sep 5, 20253,360.003,365.003,230.003,300.003,300.00-1.64%192,231
Sep 4, 20253,305.003,375.003,305.003,355.003,355.001.21%93,332
Sep 3, 20253,310.003,360.003,300.003,315.003,315.00-0.15%98,211
Sep 2, 20253,350.003,375.003,320.003,320.003,320.00-0.90%109,315
Sep 1, 20253,335.003,415.003,270.003,350.003,350.000.60%145,114
Aug 29, 20253,270.003,335.003,260.003,330.003,330.001.83%150,741
Aug 28, 20253,260.003,300.003,240.003,270.003,270.00-91,813
Aug 27, 20253,280.003,280.003,235.003,270.003,270.000.15%126,704
Aug 26, 20253,385.003,410.003,250.003,265.003,265.00-4.25%420,975
Aug 25, 20253,390.003,410.003,375.003,410.003,410.001.64%144,285
Aug 22, 20253,380.003,445.003,355.003,355.003,355.00-1.32%179,360
Aug 21, 20253,405.003,480.003,400.003,400.003,400.00-0.29%181,966
Aug 20, 20253,515.003,515.003,380.003,410.003,410.00-2.01%166,745
Aug 19, 20253,470.003,485.003,395.003,480.003,480.000.87%120,269
Aug 18, 20253,495.003,495.003,430.003,450.003,450.00-1.29%101,649
Aug 14, 20253,510.003,555.003,455.003,495.003,495.00-0.57%165,991
Aug 13, 20253,470.003,555.003,460.003,515.003,515.000.29%182,676
Aug 12, 20253,405.003,570.003,405.003,505.003,505.003.09%340,101
Aug 11, 20253,430.003,435.003,395.003,400.003,400.00-0.29%118,012
Aug 8, 20253,395.003,445.003,355.003,410.003,410.000.59%172,735
Aug 7, 20253,360.003,405.003,300.003,390.003,390.000.59%278,506
Aug 6, 20253,330.003,390.003,315.003,370.003,370.001.20%197,652
Aug 5, 20253,365.003,395.003,330.003,330.003,330.00-0.30%198,903
Aug 4, 20253,350.003,400.003,335.003,340.003,340.00-0.74%239,307
Aug 1, 20253,460.003,520.003,360.003,365.003,365.00-4.67%433,577
Jul 31, 20253,600.003,635.003,490.003,530.003,530.00-1.67%310,611
Jul 30, 20253,505.003,630.003,505.003,590.003,590.001.56%198,731
Jul 29, 20253,550.003,587.003,515.003,535.003,535.00-1.26%149,404
Jul 28, 20253,675.003,675.003,560.003,580.003,580.00-1.10%184,258
Jul 25, 20253,605.003,790.003,550.003,620.003,620.000.42%193,616
Jul 24, 20253,690.003,715.003,545.003,605.003,605.00-1.10%199,844
Jul 23, 20253,675.003,725.003,630.003,645.003,645.001.53%218,408
Jul 22, 20253,655.003,715.003,585.003,590.003,590.00-2.84%193,592
Jul 21, 20253,745.003,780.003,675.003,695.003,695.00-1.86%215,568
Jul 18, 20253,705.003,765.003,690.003,765.003,765.000.94%129,165
Jul 17, 20253,785.003,800.003,670.003,730.003,730.00-0.93%156,916
Jul 16, 20253,800.003,820.003,750.003,765.003,765.00-0.92%152,017
Jul 15, 20253,765.003,840.003,750.003,800.003,800.000.53%231,976
Jul 14, 20253,750.003,790.003,725.003,780.003,780.000.93%162,047
Jul 11, 20253,710.003,775.003,682.003,745.003,745.001.08%161,745