Kolon Mobility Group Corporation (KRX:45014K)
South Korea
· Delayed Price · Currency is KRW 21,850
+5,040 (29.98%)
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 | 19,900.00 | 21,850.00 | 19,000.00 | 21,850.00 | 21,850.00 | 29.98% | 141,877 |
| Dec 4, 2025 | 16,800.00 | 17,500.00 | 16,480.00 | 16,810.00 | 16,810.00 | 1.69% | 42,021 |
| Dec 3, 2025 | 16,860.00 | 16,860.00 | 16,110.00 | 16,530.00 | 16,530.00 | -4.06% | 36,114 |
| Dec 2, 2025 | 16,140.00 | 19,400.00 | 16,140.00 | 17,230.00 | 17,230.00 | 6.75% | 71,275 |
| Dec 1, 2025 | 17,710.00 | 17,710.00 | 16,140.00 | 16,140.00 | 16,140.00 | -7.77% | 23,380 |
| Nov 28, 2025 | 17,480.00 | 18,970.00 | 17,480.00 | 17,500.00 | 17,500.00 | 0.11% | 37,090 |
| Nov 27, 2025 | 16,720.00 | 19,600.00 | 16,300.00 | 17,480.00 | 17,480.00 | 4.55% | 53,064 |
| Nov 26, 2025 | 20,900.00 | 20,900.00 | 16,170.00 | 16,720.00 | 16,720.00 | -10.68% | 120,042 |
| Nov 25, 2025 | 14,500.00 | 18,720.00 | 14,460.00 | 18,720.00 | 18,720.00 | 30.00% | 68,693 |
| Nov 24, 2025 | 15,990.00 | 15,990.00 | 14,100.00 | 14,400.00 | 14,400.00 | -6.61% | 25,731 |
| Nov 21, 2025 | 17,300.00 | 17,300.00 | 15,260.00 | 15,420.00 | 15,420.00 | -14.81% | 28,055 |
| Nov 20, 2025 | 18,900.00 | 18,900.00 | 17,650.00 | 18,100.00 | 18,100.00 | -4.23% | 26,836 |
| Nov 19, 2025 | 19,500.00 | 19,520.00 | 18,900.00 | 18,900.00 | 18,900.00 | -6.20% | 24,783 |
| Nov 18, 2025 | 21,550.00 | 21,550.00 | 18,600.00 | 20,150.00 | 20,150.00 | -6.50% | 46,137 |
| Nov 17, 2025 | 22,750.00 | 22,800.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.27% | 20,262 |
| Nov 14, 2025 | 26,400.00 | 26,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | -16.64% | 57,260 |
| Nov 13, 2025 | 25,750.00 | 27,000.00 | 25,000.00 | 26,450.00 | 26,450.00 | -1.12% | 53,693 |
| Nov 12, 2025 | 28,500.00 | 28,500.00 | 26,200.00 | 26,750.00 | 26,750.00 | -7.28% | 79,488 |
| Nov 11, 2025 | 31,500.00 | 31,500.00 | 27,700.00 | 28,850.00 | 28,850.00 | -23.17% | 183,909 |
| Nov 10, 2025 | 29,700.00 | 37,550.00 | 27,100.00 | 37,550.00 | 37,550.00 | 29.93% | 1,344,231 |
| Nov 7, 2025 | 27,850.00 | 34,250.00 | 27,850.00 | 28,900.00 | 28,900.00 | -0.17% | 1,311,765 |
| Nov 6, 2025 | 39,000.00 | 40,750.00 | 28,950.00 | 28,950.00 | 28,950.00 | -19.81% | 1,097,227 |
| Nov 5, 2025 | 27,800.00 | 36,100.00 | 26,950.00 | 36,100.00 | 36,100.00 | 29.86% | 769,826 |
| Nov 4, 2025 | 29,500.00 | 35,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | -5.76% | 632,170 |
| Nov 3, 2025 | 29,900.00 | 32,400.00 | 28,450.00 | 29,500.00 | 29,500.00 | -2.16% | 102,194 |
| Oct 31, 2025 | 35,900.00 | 36,650.00 | 29,750.00 | 30,150.00 | 30,150.00 | -13.86% | 140,202 |
| Oct 30, 2025 | 40,900.00 | 41,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | -11.28% | 74,944 |
| Oct 29, 2025 | 41,500.00 | 41,950.00 | 39,150.00 | 39,450.00 | 39,450.00 | -4.71% | 78,309 |
| Oct 28, 2025 | 41,950.00 | 49,900.00 | 40,450.00 | 41,400.00 | 41,400.00 | 0.49% | 464,442 |
| Oct 27, 2025 | 42,250.00 | 42,700.00 | 40,200.00 | 41,200.00 | 41,200.00 | -2.49% | 60,216 |
| Oct 24, 2025 | 44,550.00 | 44,800.00 | 41,950.00 | 42,250.00 | 42,250.00 | -4.52% | 92,925 |
| Oct 23, 2025 | 46,500.00 | 48,000.00 | 44,000.00 | 44,250.00 | 44,250.00 | -5.85% | 110,221 |
| Oct 22, 2025 | 50,800.00 | 51,700.00 | 45,000.00 | 47,000.00 | 47,000.00 | -5.62% | 193,700 |
| Oct 21, 2025 | 50,000.00 | 55,500.00 | 44,300.00 | 49,800.00 | 49,800.00 | 3.97% | 492,313 |
| Oct 20, 2025 | 59,600.00 | 60,200.00 | 47,000.00 | 47,900.00 | 47,900.00 | -12.43% | 376,930 |
| Oct 17, 2025 | 63,600.00 | 67,000.00 | 52,000.00 | 54,700.00 | 54,700.00 | 6.01% | 1,318,758 |
| Oct 16, 2025 | 41,000.00 | 51,600.00 | 40,250.00 | 51,600.00 | 51,600.00 | 29.81% | 375,626 |
| Oct 15, 2025 | 41,000.00 | 42,300.00 | 39,000.00 | 39,750.00 | 39,750.00 | -5.36% | 117,097 |
| Oct 14, 2025 | 41,300.00 | 45,000.00 | 38,100.00 | 42,000.00 | 42,000.00 | 2.44% | 332,690 |
| Oct 13, 2025 | 43,950.00 | 46,300.00 | 40,600.00 | 41,000.00 | 41,000.00 | -10.09% | 206,753 |
| Oct 10, 2025 | 44,200.00 | 51,400.00 | 40,400.00 | 45,600.00 | 45,600.00 | 3.17% | 627,296 |
| Oct 2, 2025 | 52,800.00 | 53,400.00 | 41,100.00 | 44,200.00 | 44,200.00 | -15.00% | 1,192,360 |
| Oct 1, 2025 | 66,100.00 | 81,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | -28.77% | 1,089,983 |
| Sep 29, 2025 | 79,300.00 | 86,400.00 | 71,100.00 | 73,000.00 | 73,000.00 | 8.96% | 1,147,482 |
| Sep 26, 2025 | 61,600.00 | 67,000.00 | 56,300.00 | 67,000.00 | 67,000.00 | 29.84% | 462,726 |
| Sep 25, 2025 | 41,150.00 | 51,600.00 | 37,050.00 | 51,600.00 | 51,600.00 | 29.97% | 1,010,221 |
| Sep 23, 2025 | 38,650.00 | 39,700.00 | 31,100.00 | 39,700.00 | 39,700.00 | 29.95% | 1,382,179 |
| Sep 22, 2025 | 27,050.00 | 30,550.00 | 26,450.00 | 30,550.00 | 30,550.00 | 30.00% | 198,007 |
| Sep 19, 2025 | 23,900.00 | 28,800.00 | 19,190.00 | 23,500.00 | 23,500.00 | -5.05% | 1,553,244 |
| Sep 17, 2025 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 29.92% | 111,262 |
| Sep 16, 2025 | 18,330.00 | 19,050.00 | 18,320.00 | 19,050.00 | 19,050.00 | 29.95% | 61,928 |
| Sep 15, 2025 | 13,640.00 | 14,660.00 | 13,640.00 | 14,660.00 | 14,660.00 | 29.96% | 40,500 |
| Sep 12, 2025 | 10,000.00 | 11,280.00 | 10,000.00 | 11,280.00 | 11,280.00 | 29.95% | 162,013 |
| Sep 11, 2025 | 8,470.00 | 8,680.00 | 8,470.00 | 8,680.00 | 8,680.00 | 29.94% | 47,069 |
| Sep 10, 2025 | 5,140.00 | 6,680.00 | 5,110.00 | 6,680.00 | 6,680.00 | 29.96% | 25,987 |
| Sep 9, 2025 | 5,290.00 | 5,290.00 | 4,915.00 | 5,140.00 | 5,140.00 | -2.84% | 3,327 |
| Sep 8, 2025 | 5,900.00 | 5,900.00 | 5,150.00 | 5,290.00 | 5,290.00 | -8.16% | 8,435 |
| Sep 5, 2025 | 5,920.00 | 5,920.00 | 5,620.00 | 5,760.00 | 5,760.00 | -2.70% | 2,702 |
| Sep 4, 2025 | 5,910.00 | 5,930.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 17,006 |
| Sep 3, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.17% | 5,933 |
| Sep 2, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 18,586 |
| Sep 1, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 8,664 |
| Aug 29, 2025 | 5,920.00 | 5,925.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 22,650 |
| Aug 28, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 15,677 |
| Aug 27, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 2,101 |
| Aug 26, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 14,420 |
| Aug 25, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.17% | 18,019 |
| Aug 22, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 12,848 |
| Aug 21, 2025 | 5,920.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | - | 8,165 |
| Aug 20, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.17% | 18,029 |
| Aug 19, 2025 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 22,109 |
| Aug 18, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 45,248 |
| Aug 14, 2025 | 5,900.00 | 5,920.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 13,624 |
| Aug 13, 2025 | 5,900.00 | 5,910.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.17% | 19,170 |
| Aug 12, 2025 | 5,900.00 | 5,950.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 56,329 |
| Aug 11, 2025 | 5,910.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 197,207 |
| Aug 8, 2025 | 5,900.00 | 6,170.00 | 5,900.00 | 5,940.00 | 5,940.00 | 25.05% | 279,135 |
| Aug 7, 2025 | 4,440.00 | 4,750.00 | 4,440.00 | 4,750.00 | 4,750.00 | 6.50% | 47,074 |
| Aug 6, 2025 | 4,195.00 | 4,770.00 | 4,195.00 | 4,460.00 | 4,460.00 | 6.19% | 56,836 |
| Aug 5, 2025 | 4,170.00 | 4,280.00 | 4,115.00 | 4,200.00 | 4,200.00 | 2.69% | 11,133 |
| Aug 4, 2025 | 4,120.00 | 4,120.00 | 4,030.00 | 4,090.00 | 4,090.00 | -0.73% | 7,285 |
| Aug 1, 2025 | 4,170.00 | 4,170.00 | 4,085.00 | 4,120.00 | 4,120.00 | -1.20% | 8,243 |
| Jul 31, 2025 | 4,120.00 | 4,170.00 | 4,100.00 | 4,170.00 | 4,170.00 | 0.72% | 8,676 |
| Jul 30, 2025 | 4,210.00 | 4,210.00 | 4,130.00 | 4,140.00 | 4,140.00 | -1.90% | 6,621 |
| Jul 29, 2025 | 4,135.00 | 4,260.00 | 4,135.00 | 4,220.00 | 4,220.00 | 0.96% | 9,268 |
| Jul 28, 2025 | 4,275.00 | 4,275.00 | 4,175.00 | 4,180.00 | 4,180.00 | -2.22% | 3,365 |
| Jul 25, 2025 | 4,340.00 | 4,390.00 | 4,275.00 | 4,275.00 | 4,275.00 | -1.50% | 2,318 |
| Jul 24, 2025 | 4,400.00 | 4,400.00 | 4,290.00 | 4,340.00 | 4,340.00 | -1.36% | 4,604 |
| Jul 23, 2025 | 4,350.00 | 4,400.00 | 4,160.00 | 4,400.00 | 4,400.00 | 2.56% | 17,621 |
| Jul 22, 2025 | 4,390.00 | 4,390.00 | 4,290.00 | 4,290.00 | 4,290.00 | -2.28% | 5,654 |
| Jul 21, 2025 | 4,415.00 | 4,415.00 | 4,380.00 | 4,390.00 | 4,390.00 | -0.57% | 4,064 |
| Jul 18, 2025 | 4,400.00 | 4,500.00 | 4,330.00 | 4,415.00 | 4,415.00 | 0.57% | 12,329 |
| Jul 17, 2025 | 4,430.00 | 4,430.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.11% | 17,244 |
| Jul 16, 2025 | 4,360.00 | 4,425.00 | 4,360.00 | 4,395.00 | 4,395.00 | -1.68% | 6,929 |
| Jul 15, 2025 | 4,530.00 | 4,530.00 | 4,355.00 | 4,470.00 | 4,470.00 | -1.32% | 8,690 |
| Jul 14, 2025 | 4,500.00 | 4,540.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.67% | 11,643 |
| Jul 11, 2025 | 4,545.00 | 4,545.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.42% | 13,073 |
| Jul 10, 2025 | 4,640.00 | 4,640.00 | 4,475.00 | 4,565.00 | 4,565.00 | -1.72% | 27,823 |
| Jul 9, 2025 | 4,410.00 | 4,710.00 | 4,340.00 | 4,645.00 | 4,645.00 | 4.50% | 26,102 |
| Jul 8, 2025 | 4,465.00 | 4,465.00 | 4,320.00 | 4,445.00 | 4,445.00 | -2.09% | 30,568 |