KG Mobility Corp. (003620.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 5,400.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,420.00 | 179,676 |
| May 31, 2024 | 5,320.00 | 5,450.00 | 5,290.00 | 5,400.00 | 5,400.00 | 303,472 |
| May 30, 2024 | 5,400.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,310.00 | 458,865 |
| May 29, 2024 | 5,520.00 | 5,550.00 | 5,370.00 | 5,420.00 | 5,420.00 | 632,194 |
| May 28, 2024 | 5,570.00 | 5,630.00 | 5,540.00 | 5,580.00 | 5,580.00 | 242,377 |
| May 27, 2024 | 5,690.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,600.00 | 272,810 |
| May 24, 2024 | 5,640.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,580.00 | 335,713 |
| May 23, 2024 | 5,680.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | 211,082 |
| May 22, 2024 | 5,700.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | 203,522 |
| May 21, 2024 | 5,750.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | 317,303 |
| May 20, 2024 | 5,880.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | 205,693 |
| May 17, 2024 | 5,870.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | 160,466 |
| May 16, 2024 | 5,880.00 | 5,990.00 | 5,870.00 | 5,900.00 | 5,900.00 | 224,516 |
| May 14, 2024 | 5,850.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | 179,669 |
| May 13, 2024 | 5,970.00 | 5,990.00 | 5,840.00 | 5,840.00 | 5,840.00 | 258,064 |
| May 10, 2024 | 6,020.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 165,982 |
| May 09, 2024 | 6,080.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,950.00 | 281,938 |
| May 08, 2024 | 6,090.00 | 6,090.00 | 6,020.00 | 6,030.00 | 6,030.00 | 171,437 |
| May 07, 2024 | 6,140.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | 214,330 |
| May 03, 2024 | 6,100.00 | 6,120.00 | 6,020.00 | 6,040.00 | 6,040.00 | 209,989 |
| May 02, 2024 | 6,150.00 | 6,170.00 | 6,070.00 | 6,090.00 | 6,090.00 | 187,107 |
| Apr 30, 2024 | 6,180.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 237,049 |
| Apr 29, 2024 | 6,100.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 297,522 |
| Apr 26, 2024 | 6,000.00 | 6,050.00 | 5,890.00 | 6,030.00 | 6,030.00 | 193,769 |
| Apr 25, 2024 | 6,020.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 270,607 |
| Apr 24, 2024 | 6,090.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | 321,772 |
| Apr 23, 2024 | 5,910.00 | 6,220.00 | 5,860.00 | 6,090.00 | 6,090.00 | 994,754 |
| Apr 22, 2024 | 5,630.00 | 6,050.00 | 5,610.00 | 5,850.00 | 5,850.00 | 480,226 |
| Apr 19, 2024 | 5,770.00 | 5,830.00 | 5,580.00 | 5,620.00 | 5,620.00 | 500,420 |
| Apr 18, 2024 | 5,780.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | 216,233 |
| Apr 17, 2024 | 5,930.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,770.00 | 225,665 |
| Apr 16, 2024 | 5,890.00 | 5,950.00 | 5,770.00 | 5,780.00 | 5,780.00 | 316,667 |
| Apr 15, 2024 | 5,800.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 378,139 |
| Apr 12, 2024 | 5,950.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 308,076 |
| Apr 11, 2024 | 6,030.00 | 6,080.00 | 5,930.00 | 6,000.00 | 6,000.00 | 332,326 |
| Apr 09, 2024 | 5,850.00 | 6,130.00 | 5,810.00 | 6,030.00 | 6,030.00 | 580,000 |
| Apr 08, 2024 | 5,890.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 448,646 |
| Apr 05, 2024 | 5,760.00 | 6,000.00 | 5,690.00 | 5,910.00 | 5,910.00 | 541,368 |
| Apr 04, 2024 | 6,090.00 | 6,160.00 | 5,840.00 | 5,890.00 | 5,890.00 | 711,965 |
| Apr 03, 2024 | 6,200.00 | 6,210.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1,154,604 |
| Apr 02, 2024 | 6,390.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | 612,262 |
| Apr 01, 2024 | 6,450.00 | 6,510.00 | 6,170.00 | 6,380.00 | 6,380.00 | 1,297,261 |
| Mar 29, 2024 | 6,610.00 | 6,640.00 | 6,380.00 | 6,470.00 | 6,470.00 | 1,021,064 |
| Mar 28, 2024 | 6,900.00 | 6,900.00 | 6,480.00 | 6,610.00 | 6,610.00 | 3,294,588 |
| Mar 27, 2024 | 7,110.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,210.00 | 284,184 |
| Mar 26, 2024 | 7,390.00 | 7,390.00 | 7,180.00 | 7,200.00 | 7,200.00 | 454,740 |
| Mar 25, 2024 | 7,230.00 | 7,410.00 | 7,140.00 | 7,310.00 | 7,310.00 | 643,628 |
| Mar 22, 2024 | 7,190.00 | 7,230.00 | 7,050.00 | 7,170.00 | 7,170.00 | 484,622 |
| Mar 21, 2024 | 7,120.00 | 7,230.00 | 7,030.00 | 7,180.00 | 7,180.00 | 841,793 |
| Mar 20, 2024 | 7,000.00 | 7,410.00 | 6,850.00 | 7,110.00 | 7,110.00 | 2,496,511 |
| Mar 19, 2024 | 7,760.00 | 7,770.00 | 6,130.00 | 6,950.00 | 6,950.00 | 14,682,984 |
| Mar 18, 2024 | 7,870.00 | 7,890.00 | 7,710.00 | 7,730.00 | 7,730.00 | 600,302 |
| Mar 15, 2024 | 7,890.00 | 7,910.00 | 7,750.00 | 7,840.00 | 7,840.00 | 487,752 |
| Mar 14, 2024 | 7,960.00 | 7,970.00 | 7,860.00 | 7,890.00 | 7,890.00 | 633,179 |
| Mar 13, 2024 | 8,130.00 | 8,210.00 | 7,870.00 | 7,920.00 | 7,920.00 | 768,091 |
| Mar 12, 2024 | 8,080.00 | 8,080.00 | 7,980.00 | 8,040.00 | 8,040.00 | 5,884,255 |
| Mar 11, 2024 | 8,100.00 | 8,170.00 | 8,010.00 | 8,030.00 | 8,030.00 | 230,240 |
| Mar 08, 2024 | 8,130.00 | 8,220.00 | 8,050.00 | 8,100.00 | 8,100.00 | 334,007 |
| Mar 07, 2024 | 8,230.00 | 8,230.00 | 8,010.00 | 8,010.00 | 8,010.00 | 219,870 |
| Mar 06, 2024 | 8,000.00 | 8,200.00 | 7,950.00 | 8,150.00 | 8,150.00 | 326,707 |
| Mar 05, 2024 | 8,110.00 | 8,120.00 | 7,910.00 | 7,980.00 | 7,980.00 | 432,802 |
| Mar 04, 2024 | 8,270.00 | 8,280.00 | 8,110.00 | 8,110.00 | 8,110.00 | 381,447 |
| Feb 29, 2024 | 7,990.00 | 8,240.00 | 7,910.00 | 8,240.00 | 8,240.00 | 489,245 |
| Feb 28, 2024 | 7,970.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 209,460 |
| Feb 27, 2024 | 7,980.00 | 8,020.00 | 7,850.00 | 7,880.00 | 7,880.00 | 201,730 |
| Feb 26, 2024 | 7,940.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,950.00 | 213,573 |
| Feb 23, 2024 | 8,100.00 | 8,100.00 | 7,930.00 | 7,930.00 | 7,930.00 | 225,809 |
| Feb 22, 2024 | 8,110.00 | 8,200.00 | 8,010.00 | 8,010.00 | 8,010.00 | 210,285 |
| Feb 21, 2024 | 8,130.00 | 8,140.00 | 7,980.00 | 8,020.00 | 8,020.00 | 249,899 |
| Feb 20, 2024 | 8,190.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,060.00 | 269,041 |
| Feb 19, 2024 | 8,230.00 | 8,400.00 | 8,180.00 | 8,190.00 | 8,190.00 | 305,124 |
| Feb 16, 2024 | 8,120.00 | 8,240.00 | 8,110.00 | 8,230.00 | 8,230.00 | 269,423 |
| Feb 15, 2024 | 8,230.00 | 8,260.00 | 8,040.00 | 8,080.00 | 8,080.00 | 252,544 |
| Feb 14, 2024 | 8,200.00 | 8,280.00 | 8,150.00 | 8,160.00 | 8,160.00 | 275,572 |
| Feb 13, 2024 | 8,300.00 | 8,370.00 | 8,180.00 | 8,290.00 | 8,290.00 | 323,007 |
| Feb 08, 2024 | 8,260.00 | 8,360.00 | 8,240.00 | 8,250.00 | 8,250.00 | 303,480 |
| Feb 07, 2024 | 8,280.00 | 8,400.00 | 8,200.00 | 8,220.00 | 8,220.00 | 323,975 |
| Feb 06, 2024 | 8,230.00 | 8,310.00 | 7,960.00 | 8,230.00 | 8,230.00 | 415,924 |
| Feb 05, 2024 | 8,100.00 | 8,280.00 | 7,960.00 | 8,200.00 | 8,200.00 | 481,902 |
| Feb 02, 2024 | 7,850.00 | 8,120.00 | 7,800.00 | 8,080.00 | 8,080.00 | 509,906 |
| Feb 01, 2024 | 7,610.00 | 7,900.00 | 7,610.00 | 7,840.00 | 7,840.00 | 265,358 |
| Jan 31, 2024 | 7,760.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,710.00 | 155,715 |
| Jan 30, 2024 | 7,770.00 | 7,900.00 | 7,740.00 | 7,770.00 | 7,770.00 | 195,454 |
| Jan 29, 2024 | 7,870.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,770.00 | 228,675 |
| Jan 26, 2024 | 7,940.00 | 7,980.00 | 7,810.00 | 7,870.00 | 7,870.00 | 200,749 |
| Jan 25, 2024 | 7,930.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 168,356 |
| Jan 24, 2024 | 7,740.00 | 7,970.00 | 7,660.00 | 7,900.00 | 7,900.00 | 250,362 |
| Jan 23, 2024 | 7,660.00 | 7,750.00 | 7,640.00 | 7,740.00 | 7,740.00 | 177,902 |
| Jan 22, 2024 | 7,860.00 | 7,880.00 | 7,640.00 | 7,700.00 | 7,700.00 | 236,722 |
| Jan 19, 2024 | 7,690.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,780.00 | 231,300 |
| Jan 18, 2024 | 7,790.00 | 7,860.00 | 7,600.00 | 7,670.00 | 7,670.00 | 243,724 |
| Jan 17, 2024 | 7,950.00 | 7,950.00 | 7,690.00 | 7,730.00 | 7,730.00 | 367,279 |
| Jan 16, 2024 | 7,820.00 | 7,990.00 | 7,800.00 | 7,840.00 | 7,840.00 | 280,054 |
| Jan 15, 2024 | 8,020.00 | 8,100.00 | 7,920.00 | 7,890.00 | 7,890.00 | 74,829 |
| Jan 12, 2024 | 8,100.00 | 8,160.00 | 7,990.00 | 8,030.00 | 8,030.00 | 281,773 |
| Jan 11, 2024 | 8,180.00 | 8,220.00 | 8,100.00 | 8,100.00 | 8,100.00 | 365,750 |
| Jan 10, 2024 | 8,250.00 | 8,270.00 | 8,140.00 | 8,180.00 | 8,180.00 | 262,697 |
| Jan 09, 2024 | 8,300.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | 248,085 |
| Jan 08, 2024 | 8,150.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 373,633 |
| Jan 05, 2024 | 8,150.00 | 8,210.00 | 8,030.00 | 8,150.00 | 8,150.00 | 328,888 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.