Kolon Mobility Group Corporation (KRX:450140)
South Korea
· Delayed Price · Currency is KRW 14,570
+3,360 (29.97%)
At close: Dec 5, 2025
Kolon Mobility Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,730.00 | 14,570.00 | 11,570.00 | 14,570.00 | 14,570.00 | 29.97% | 9,163,226 |
| Dec 4, 2025 | 11,220.00 | 12,390.00 | 10,750.00 | 11,210.00 | 11,210.00 | 1.17% | 3,426,027 |
| Dec 3, 2025 | 11,670.00 | 12,300.00 | 11,030.00 | 11,080.00 | 11,080.00 | -7.67% | 1,528,771 |
| Dec 2, 2025 | 10,190.00 | 12,960.00 | 9,930.00 | 12,000.00 | 12,000.00 | 17.76% | 9,806,406 |
| Dec 1, 2025 | 11,250.00 | 11,530.00 | 9,890.00 | 10,190.00 | 10,190.00 | -9.02% | 1,175,521 |
| Nov 28, 2025 | 11,730.00 | 12,690.00 | 11,010.00 | 11,200.00 | 11,200.00 | -4.36% | 2,723,022 |
| Nov 27, 2025 | 10,650.00 | 13,060.00 | 10,500.00 | 11,710.00 | 11,710.00 | 10.89% | 10,552,200 |
| Nov 26, 2025 | 11,700.00 | 12,500.00 | 10,150.00 | 10,560.00 | 10,560.00 | 0.67% | 8,022,886 |
| Nov 25, 2025 | 8,170.00 | 10,490.00 | 8,170.00 | 10,490.00 | 10,490.00 | 29.99% | 4,277,178 |
| Nov 24, 2025 | 8,970.00 | 8,980.00 | 7,980.00 | 8,070.00 | 8,070.00 | -7.24% | 475,689 |
| Nov 21, 2025 | 9,100.00 | 9,210.00 | 8,600.00 | 8,700.00 | 8,700.00 | -5.84% | 297,706 |
| Nov 20, 2025 | 9,540.00 | 9,680.00 | 9,110.00 | 9,240.00 | 9,240.00 | -1.81% | 428,699 |
| Nov 19, 2025 | 9,710.00 | 10,300.00 | 9,360.00 | 9,410.00 | 9,410.00 | -4.95% | 759,101 |
| Nov 18, 2025 | 9,710.00 | 10,995.00 | 9,200.00 | 9,900.00 | 9,900.00 | 1.96% | 2,163,680 |
| Nov 17, 2025 | 9,930.00 | 10,500.00 | 9,600.00 | 9,710.00 | 9,710.00 | -1.02% | 623,925 |
| Nov 14, 2025 | 11,760.00 | 11,770.00 | 9,590.00 | 9,810.00 | 9,810.00 | -13.80% | 1,038,539 |
| Nov 13, 2025 | 11,530.00 | 12,350.00 | 11,200.00 | 11,380.00 | 11,380.00 | -4.05% | 1,095,312 |
| Nov 12, 2025 | 12,270.00 | 13,260.00 | 11,520.00 | 11,860.00 | 11,860.00 | -3.34% | 2,541,794 |
| Nov 11, 2025 | 12,410.00 | 14,370.00 | 11,700.00 | 12,270.00 | 12,270.00 | -6.55% | 8,609,682 |
| Nov 10, 2025 | 10,450.00 | 13,130.00 | 10,160.00 | 13,130.00 | 13,130.00 | 30.00% | 11,734,790 |
| Nov 7, 2025 | 9,170.00 | 11,580.00 | 9,130.00 | 10,100.00 | 10,100.00 | 8.60% | 10,804,780 |
| Nov 6, 2025 | 12,300.00 | 12,940.00 | 9,300.00 | 9,300.00 | 9,300.00 | -11.43% | 7,848,576 |
| Nov 5, 2025 | 8,080.00 | 10,500.00 | 7,660.00 | 10,500.00 | 10,500.00 | 29.95% | 2,959,502 |
| Nov 4, 2025 | 7,640.00 | 9,490.00 | 7,450.00 | 8,080.00 | 8,080.00 | 5.90% | 3,998,447 |
| Nov 3, 2025 | 7,990.00 | 8,360.00 | 7,500.00 | 7,630.00 | 7,630.00 | -4.51% | 444,931 |
| Oct 31, 2025 | 8,400.00 | 8,590.00 | 7,900.00 | 7,990.00 | 7,990.00 | -4.65% | 353,036 |
| Oct 30, 2025 | 9,230.00 | 9,300.00 | 8,320.00 | 8,380.00 | 8,380.00 | -6.16% | 349,621 |
| Oct 29, 2025 | 9,190.00 | 9,250.00 | 8,860.00 | 8,930.00 | 8,930.00 | -1.87% | 248,638 |
| Oct 28, 2025 | 8,950.00 | 10,590.00 | 8,730.00 | 9,100.00 | 9,100.00 | 1.68% | 2,297,475 |
| Oct 27, 2025 | 9,050.00 | 9,100.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.78% | 364,509 |
| Oct 24, 2025 | 9,330.00 | 9,330.00 | 8,720.00 | 9,020.00 | 9,020.00 | -2.06% | 430,072 |
| Oct 23, 2025 | 9,720.00 | 9,840.00 | 9,060.00 | 9,210.00 | 9,210.00 | -4.16% | 444,831 |
| Oct 22, 2025 | 10,300.00 | 10,350.00 | 9,370.00 | 9,610.00 | 9,610.00 | -4.85% | 628,752 |
| Oct 21, 2025 | 10,290.00 | 11,600.00 | 9,850.00 | 10,100.00 | 10,100.00 | 0.70% | 2,020,894 |
| Oct 20, 2025 | 11,760.00 | 11,770.00 | 9,720.00 | 10,030.00 | 10,030.00 | -10.21% | 1,896,981 |
| Oct 17, 2025 | 13,500.00 | 15,390.00 | 11,010.00 | 11,170.00 | 11,170.00 | -9.26% | 7,779,361 |
| Oct 16, 2025 | 9,570.00 | 12,310.00 | 9,470.00 | 12,310.00 | 12,310.00 | 29.99% | 2,469,670 |
| Oct 15, 2025 | 9,940.00 | 10,020.00 | 9,380.00 | 9,470.00 | 9,470.00 | -4.73% | 415,077 |
| Oct 14, 2025 | 10,240.00 | 10,490.00 | 9,570.00 | 9,940.00 | 9,940.00 | -1.88% | 802,361 |
| Oct 13, 2025 | 10,570.00 | 10,840.00 | 10,100.00 | 10,130.00 | 10,130.00 | -6.12% | 682,042 |
| Oct 10, 2025 | 11,500.00 | 12,720.00 | 10,330.00 | 10,790.00 | 10,790.00 | -6.82% | 2,263,862 |
| Oct 2, 2025 | 12,640.00 | 13,350.00 | 11,380.00 | 11,580.00 | 11,580.00 | -7.29% | 4,569,078 |
| Oct 1, 2025 | 14,950.00 | 17,510.00 | 11,390.00 | 12,490.00 | 12,490.00 | -18.74% | 5,807,063 |
| Sep 30, 2025 | 18,700.00 | 21,750.00 | 15,350.00 | 15,370.00 | 15,370.00 | -27.33% | 6,746,208 |
| Sep 26, 2025 | 19,700.00 | 22,500.00 | 19,580.00 | 21,150.00 | 21,150.00 | 15.57% | 6,423,153 |
| Sep 25, 2025 | 13,780.00 | 19,240.00 | 12,910.00 | 18,300.00 | 18,300.00 | 20.63% | 10,547,730 |
| Sep 23, 2025 | 15,000.00 | 16,200.00 | 12,600.00 | 15,170.00 | 15,170.00 | 20.30% | 12,132,860 |
| Sep 22, 2025 | 10,150.00 | 12,610.00 | 9,740.00 | 12,610.00 | 12,610.00 | 30.00% | 4,576,525 |
| Sep 19, 2025 | 11,850.00 | 13,940.00 | 9,190.00 | 9,700.00 | 9,700.00 | -26.07% | 6,909,484 |
| Sep 18, 2025 | 14,800.00 | 15,430.00 | 12,200.00 | 13,120.00 | 13,120.00 | 1.08% | 12,047,190 |
| Sep 17, 2025 | 12,710.00 | 12,980.00 | 12,500.00 | 12,980.00 | 12,980.00 | 29.93% | 1,685,931 |
| Sep 16, 2025 | 9,340.00 | 9,990.00 | 9,080.00 | 9,990.00 | 9,990.00 | 29.91% | 2,244,704 |
| Sep 15, 2025 | 6,900.00 | 7,690.00 | 6,740.00 | 7,690.00 | 7,690.00 | 29.90% | 4,087,732 |
| Sep 12, 2025 | 5,210.00 | 5,920.00 | 5,200.00 | 5,920.00 | 5,920.00 | 29.97% | 7,560,419 |
| Sep 11, 2025 | 3,550.00 | 4,555.00 | 3,545.00 | 4,555.00 | 4,555.00 | 29.96% | 3,456,458 |
| Sep 10, 2025 | 3,330.00 | 4,115.00 | 3,130.00 | 3,505.00 | 3,505.00 | 8.68% | 1,928,290 |
| Sep 9, 2025 | 3,550.00 | 3,655.00 | 3,200.00 | 3,225.00 | 3,225.00 | -11.89% | 183,680 |
| Sep 8, 2025 | 3,800.00 | 3,820.00 | 3,585.00 | 3,660.00 | 3,660.00 | -4.19% | 195,809 |
| Sep 5, 2025 | 3,830.00 | 3,975.00 | 3,740.00 | 3,820.00 | 3,820.00 | -4.14% | 117,297 |
| Sep 4, 2025 | 3,980.00 | 3,985.00 | 3,980.00 | 3,985.00 | 3,985.00 | 0.13% | 66,939 |
| Sep 3, 2025 | 3,980.00 | 3,985.00 | 3,980.00 | 3,980.00 | 3,980.00 | - | 91,450 |
| Sep 2, 2025 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.13% | 120,017 |
| Sep 1, 2025 | 3,980.00 | 3,990.00 | 3,980.00 | 3,985.00 | 3,985.00 | 0.25% | 137,222 |
| Aug 29, 2025 | 3,980.00 | 3,985.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 313,839 |
| Aug 28, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 92,037 |
| Aug 27, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 204,615 |
| Aug 26, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 99,061 |
| Aug 25, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 139,684 |
| Aug 22, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 205,732 |
| Aug 21, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 127,693 |
| Aug 20, 2025 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.13% | 214,288 |
| Aug 19, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 3,980.00 | 0.13% | 248,732 |
| Aug 18, 2025 | 3,975.00 | 3,985.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 492,000 |
| Aug 14, 2025 | 3,975.00 | 3,990.00 | 3,970.00 | 3,975.00 | 3,975.00 | 0.13% | 419,997 |
| Aug 13, 2025 | 3,970.00 | 3,975.00 | 3,970.00 | 3,970.00 | 3,970.00 | - | 1,128,042 |
| Aug 12, 2025 | 3,970.00 | 3,975.00 | 3,970.00 | 3,970.00 | 3,970.00 | - | 1,041,017 |
| Aug 11, 2025 | 3,970.00 | 3,980.00 | 3,965.00 | 3,970.00 | 3,970.00 | - | 1,488,818 |
| Aug 8, 2025 | 3,970.00 | 4,060.00 | 3,965.00 | 3,970.00 | 3,970.00 | 19.40% | 7,153,421 |
| Aug 7, 2025 | 3,025.00 | 3,435.00 | 3,020.00 | 3,325.00 | 3,325.00 | 10.83% | 8,157,902 |
| Aug 6, 2025 | 2,750.00 | 3,430.00 | 2,740.00 | 3,000.00 | 3,000.00 | 9.29% | 19,343,550 |
| Aug 5, 2025 | 2,720.00 | 2,775.00 | 2,720.00 | 2,745.00 | 2,745.00 | 1.29% | 308,251 |
| Aug 4, 2025 | 2,675.00 | 2,720.00 | 2,625.00 | 2,710.00 | 2,710.00 | 1.31% | 226,671 |
| Aug 1, 2025 | 2,740.00 | 2,770.00 | 2,670.00 | 2,675.00 | 2,675.00 | -2.19% | 876,855 |
| Jul 31, 2025 | 2,605.00 | 2,740.00 | 2,605.00 | 2,735.00 | 2,735.00 | 4.59% | 846,609 |
| Jul 30, 2025 | 2,645.00 | 2,680.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.32% | 380,935 |
| Jul 29, 2025 | 2,570.00 | 2,825.00 | 2,560.00 | 2,650.00 | 2,650.00 | 3.11% | 2,619,296 |
| Jul 28, 2025 | 2,605.00 | 2,620.00 | 2,565.00 | 2,570.00 | 2,570.00 | -1.34% | 122,417 |
| Jul 25, 2025 | 2,580.00 | 2,625.00 | 2,565.00 | 2,605.00 | 2,605.00 | 0.97% | 97,267 |
| Jul 24, 2025 | 2,625.00 | 2,645.00 | 2,550.00 | 2,580.00 | 2,580.00 | -1.90% | 296,432 |
| Jul 23, 2025 | 2,605.00 | 2,645.00 | 2,585.00 | 2,630.00 | 2,630.00 | 1.15% | 245,803 |
| Jul 22, 2025 | 2,630.00 | 2,680.00 | 2,570.00 | 2,600.00 | 2,600.00 | -1.14% | 353,156 |
| Jul 21, 2025 | 2,625.00 | 2,665.00 | 2,605.00 | 2,630.00 | 2,630.00 | 0.19% | 224,914 |
| Jul 18, 2025 | 2,615.00 | 2,695.00 | 2,575.00 | 2,625.00 | 2,625.00 | 0.38% | 435,687 |
| Jul 17, 2025 | 2,585.00 | 2,620.00 | 2,540.00 | 2,615.00 | 2,615.00 | 1.16% | 222,831 |
| Jul 16, 2025 | 2,670.00 | 2,670.00 | 2,575.00 | 2,585.00 | 2,585.00 | -2.45% | 363,754 |
| Jul 15, 2025 | 2,625.00 | 2,675.00 | 2,580.00 | 2,650.00 | 2,650.00 | 0.95% | 477,737 |
| Jul 14, 2025 | 2,565.00 | 2,650.00 | 2,525.00 | 2,625.00 | 2,625.00 | 2.34% | 711,362 |
| Jul 11, 2025 | 2,545.00 | 2,580.00 | 2,540.00 | 2,565.00 | 2,565.00 | 0.20% | 267,190 |
| Jul 10, 2025 | 2,570.00 | 2,595.00 | 2,525.00 | 2,560.00 | 2,560.00 | -0.19% | 343,012 |
| Jul 9, 2025 | 2,525.00 | 2,580.00 | 2,510.00 | 2,565.00 | 2,565.00 | 1.58% | 349,301 |