Skip to main content
KG Mobility Corp. (KRX:003620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,370.00
+30.00 (0.69%)
Apr 29, 2026, 11:40 AM KST

KG Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,290.004,340.004,205.004,340.004,340.001.52%1,330,891
Apr 27, 20264,240.004,525.004,230.004,275.004,275.002.27%4,330,228
Apr 24, 20264,100.004,255.004,040.004,180.004,180.002.70%1,764,298
Apr 23, 20264,110.004,215.003,980.004,070.004,070.00-0.25%1,282,450
Apr 22, 20264,175.004,175.004,025.004,080.004,080.00-2.51%1,186,437
Apr 21, 20264,255.004,350.004,145.004,185.004,185.00-0.95%1,613,438
Apr 20, 20264,360.004,360.004,150.004,225.004,225.00-3.10%1,349,306
Apr 17, 20264,280.004,390.004,150.004,360.004,360.001.87%1,978,598
Apr 16, 20264,220.004,310.004,130.004,280.004,280.003.01%1,966,099
Apr 15, 20264,095.004,205.004,015.004,155.004,155.002.85%1,893,490
Apr 14, 20263,845.004,120.003,830.004,040.004,040.006.32%2,723,945
Apr 13, 20263,770.003,845.003,715.003,800.003,800.00-0.26%906,156
Apr 10, 20263,585.003,900.003,580.003,810.003,810.006.57%2,167,822
Apr 9, 20263,535.003,640.003,525.003,575.003,575.001.42%1,094,223
Apr 8, 20263,480.003,535.003,435.003,525.003,525.004.29%757,804
Apr 7, 20263,380.003,435.003,350.003,380.003,380.000.15%386,834
Apr 6, 20263,375.003,410.003,365.003,375.003,375.00-323,477
Apr 3, 20263,455.003,475.003,375.003,375.003,375.00-1.60%690,333
Apr 2, 20263,570.003,595.003,380.003,430.003,430.00-2.83%832,164
Apr 1, 20263,450.003,535.003,410.003,530.003,530.006.01%1,027,335
Mar 31, 20263,355.003,395.003,300.003,330.003,330.00-0.75%692,922
Mar 30, 20263,355.003,385.003,325.003,355.003,355.00-2.47%425,522
Mar 27, 20263,390.003,450.003,350.003,440.003,440.00-0.29%760,901
Mar 26, 20263,530.003,535.003,430.003,450.003,450.00-2.27%625,700
Mar 25, 20263,535.003,605.003,515.003,530.003,530.00-642,054
Mar 24, 20263,595.003,605.003,500.003,530.003,530.000.86%724,642
Mar 23, 20263,610.003,610.003,485.003,500.003,500.00-3.98%742,832
Mar 20, 20263,485.003,650.003,480.003,645.003,645.004.74%1,012,431
Mar 19, 20263,530.003,535.003,465.003,480.003,480.00-3.20%909,915
Mar 18, 20263,515.003,610.003,515.003,595.003,595.002.86%848,856
Mar 17, 20263,530.003,575.003,475.003,495.003,495.000.43%719,237
Mar 16, 20263,550.003,580.003,465.003,480.003,480.00-3.06%611,226
Mar 13, 20263,505.003,630.003,455.003,590.003,590.001.27%827,054
Mar 12, 20263,535.003,610.003,505.003,545.003,545.000.28%670,000
Mar 11, 20263,520.003,630.003,495.003,535.003,535.002.17%1,077,399
Mar 10, 20263,495.003,515.003,440.003,460.003,460.002.67%847,466
Mar 9, 20263,305.003,410.003,285.003,370.003,370.00-3.85%1,437,515
Mar 6, 20263,480.003,610.003,390.003,505.003,505.00-0.14%1,055,583
Mar 5, 20263,510.003,630.003,450.003,510.003,510.007.01%2,160,258
Mar 4, 20263,665.003,700.003,245.003,280.003,280.00-13.91%3,713,678
Mar 3, 20263,910.003,985.003,785.003,810.003,810.00-5.81%2,813,455
Feb 27, 20264,130.004,145.004,010.004,045.004,045.00-2.41%2,206,336
Feb 26, 20264,290.004,375.004,105.004,145.004,145.00-2.93%3,157,306
Feb 25, 20264,060.004,565.004,060.004,270.004,270.005.30%13,449,686
Feb 24, 20264,120.004,120.003,970.004,055.004,055.00-1.46%2,038,139
Feb 23, 20264,355.004,400.004,105.004,115.004,115.00-3.74%2,757,577
Feb 20, 20264,315.004,345.004,195.004,275.004,275.00-1.16%2,227,707
Feb 19, 20264,060.004,425.004,060.004,325.004,325.007.05%6,006,301
Feb 13, 20264,015.004,110.003,950.004,040.004,040.00-0.98%2,258,767
Feb 12, 20264,020.004,185.003,950.004,080.004,080.001.62%3,643,737
Feb 11, 20264,040.004,065.003,955.004,015.004,015.00-0.12%2,191,318
Feb 10, 20263,945.004,055.003,915.004,020.004,020.001.90%3,147,935
Feb 9, 20264,020.004,070.003,885.003,945.003,945.00-0.50%2,882,293
Feb 6, 20263,905.004,100.003,825.003,965.003,965.001.15%5,120,467
Feb 5, 20263,710.004,040.003,695.003,920.003,920.004.67%10,803,680
Feb 4, 20263,750.003,820.003,710.003,745.003,745.00-0.13%2,973,679
Feb 3, 20263,730.003,855.003,730.003,750.003,750.002.32%2,635,069
Feb 2, 20263,845.003,870.003,660.003,665.003,665.00-5.66%3,551,142
Jan 30, 20263,860.003,970.003,805.003,885.003,885.00-0.89%5,074,989
Jan 29, 20264,070.004,100.003,790.003,920.003,920.00-1.51%8,087,541
Jan 28, 20263,655.004,670.003,650.003,980.003,980.0010.71%39,354,300
Jan 27, 20263,550.003,970.003,440.003,595.003,595.000.98%6,124,114
Jan 26, 20263,530.003,590.003,515.003,560.003,560.000.99%596,342
Jan 23, 20263,505.003,540.003,455.003,525.003,525.000.71%681,729
Jan 22, 20263,600.003,680.003,490.003,500.003,500.00-2.23%867,189
Jan 21, 20263,560.003,635.003,515.003,580.003,580.00-0.56%653,351
Jan 20, 20263,530.003,695.003,465.003,600.003,600.001.98%1,318,503
Jan 19, 20263,505.003,580.003,460.003,530.003,530.000.86%697,910
Jan 16, 20263,530.003,680.003,480.003,500.003,500.00-0.28%1,253,314
Jan 15, 20263,470.003,510.003,425.003,510.003,510.001.15%370,202
Jan 14, 20263,515.003,555.003,450.003,470.003,470.00-0.72%425,678
Jan 13, 20263,500.003,565.003,470.003,495.003,495.000.43%549,087
Jan 12, 20263,475.003,600.003,450.003,480.003,480.000.29%620,100
Jan 9, 20263,430.003,470.003,385.003,470.003,470.002.36%530,778
Jan 8, 20263,570.003,570.003,380.003,390.003,390.00-5.17%808,980
Jan 7, 20263,515.003,625.003,470.003,575.003,575.002.44%818,739
Jan 6, 20263,520.003,685.003,465.003,490.003,490.00-1.13%676,851
Jan 5, 20263,500.003,570.003,455.003,530.003,530.001.00%462,390
Jan 2, 20263,485.003,570.003,455.003,495.003,495.00-0.14%379,030
Dec 30, 20253,530.003,530.003,455.003,500.003,500.00-0.14%168,069
Dec 29, 20253,580.003,590.003,505.003,505.003,505.00-0.85%300,097
Dec 26, 20253,665.003,690.003,535.003,535.003,535.00-1.53%251,007
Dec 24, 20253,720.003,735.003,590.003,590.003,590.00-2.18%357,373
Dec 23, 20253,790.003,790.003,660.003,670.003,670.00-1.61%291,860
Dec 22, 20253,640.003,750.003,615.003,730.003,730.004.04%386,673
Dec 19, 20253,635.003,670.003,550.003,585.003,585.00-328,401
Dec 18, 20253,590.003,625.003,550.003,585.003,585.00-2.05%289,854
Dec 17, 20253,730.003,750.003,630.003,660.003,660.00-0.81%347,109
Dec 16, 20253,800.003,800.003,655.003,690.003,690.00-2.77%447,878
Dec 15, 20253,610.003,840.003,595.003,795.003,795.003.13%835,394
Dec 12, 20253,475.003,690.003,435.003,680.003,680.007.29%1,074,822
Dec 11, 20253,520.003,540.003,360.003,430.003,430.00-2.14%2,652,413
Dec 10, 20253,535.003,550.003,470.003,505.003,505.00-1.41%409,652
Dec 9, 20253,585.003,600.003,515.003,555.003,555.00-2.47%384,739
Dec 8, 20253,610.003,655.003,575.003,645.003,645.001.25%496,175
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