KG Mobility Corp. (003620.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5,870.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | 160,466 |
| 16 May 2024 | 5,880.00 | 5,990.00 | 5,870.00 | 5,900.00 | 5,900.00 | 224,516 |
| 14 May 2024 | 5,850.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | 179,669 |
| 13 May 2024 | 5,970.00 | 5,990.00 | 5,840.00 | 5,840.00 | 5,840.00 | 258,064 |
| 10 May 2024 | 6,020.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 165,982 |
| 09 May 2024 | 6,080.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,950.00 | 281,938 |
| 08 May 2024 | 6,090.00 | 6,090.00 | 6,020.00 | 6,030.00 | 6,030.00 | 171,437 |
| 07 May 2024 | 6,140.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | 214,330 |
| 03 May 2024 | 6,100.00 | 6,120.00 | 6,020.00 | 6,040.00 | 6,040.00 | 209,989 |
| 02 May 2024 | 6,150.00 | 6,170.00 | 6,070.00 | 6,090.00 | 6,090.00 | 187,107 |
| 30 Apr 2024 | 6,180.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 237,049 |
| 29 Apr 2024 | 6,100.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 297,522 |
| 26 Apr 2024 | 6,000.00 | 6,050.00 | 5,890.00 | 6,030.00 | 6,030.00 | 193,769 |
| 25 Apr 2024 | 6,020.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 270,607 |
| 24 Apr 2024 | 6,090.00 | 6,090.00 | 5,990.00 | 6,020.00 | 6,020.00 | 321,772 |
| 23 Apr 2024 | 5,910.00 | 6,220.00 | 5,860.00 | 6,090.00 | 6,090.00 | 994,754 |
| 22 Apr 2024 | 5,630.00 | 6,050.00 | 5,610.00 | 5,850.00 | 5,850.00 | 480,226 |
| 19 Apr 2024 | 5,770.00 | 5,830.00 | 5,580.00 | 5,620.00 | 5,620.00 | 500,420 |
| 18 Apr 2024 | 5,780.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | 216,233 |
| 17 Apr 2024 | 5,930.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,770.00 | 225,665 |
| 16 Apr 2024 | 5,890.00 | 5,950.00 | 5,770.00 | 5,780.00 | 5,780.00 | 316,667 |
| 15 Apr 2024 | 5,800.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 378,139 |
| 12 Apr 2024 | 5,950.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 308,076 |
| 11 Apr 2024 | 6,030.00 | 6,080.00 | 5,930.00 | 6,000.00 | 6,000.00 | 332,326 |
| 09 Apr 2024 | 5,850.00 | 6,130.00 | 5,810.00 | 6,030.00 | 6,030.00 | 580,000 |
| 08 Apr 2024 | 5,890.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 448,646 |
| 05 Apr 2024 | 5,760.00 | 6,000.00 | 5,690.00 | 5,910.00 | 5,910.00 | 541,368 |
| 04 Apr 2024 | 6,090.00 | 6,160.00 | 5,840.00 | 5,890.00 | 5,890.00 | 711,965 |
| 03 Apr 2024 | 6,200.00 | 6,210.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1,154,604 |
| 02 Apr 2024 | 6,390.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | 612,262 |
| 01 Apr 2024 | 6,450.00 | 6,510.00 | 6,170.00 | 6,380.00 | 6,380.00 | 1,297,261 |
| 29 Mar 2024 | 6,610.00 | 6,640.00 | 6,380.00 | 6,470.00 | 6,470.00 | 1,021,064 |
| 28 Mar 2024 | 6,900.00 | 6,900.00 | 6,480.00 | 6,610.00 | 6,610.00 | 3,294,588 |
| 27 Mar 2024 | 7,110.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,210.00 | 284,184 |
| 26 Mar 2024 | 7,390.00 | 7,390.00 | 7,180.00 | 7,200.00 | 7,200.00 | 454,740 |
| 25 Mar 2024 | 7,230.00 | 7,410.00 | 7,140.00 | 7,310.00 | 7,310.00 | 643,628 |
| 22 Mar 2024 | 7,190.00 | 7,230.00 | 7,050.00 | 7,170.00 | 7,170.00 | 484,622 |
| 21 Mar 2024 | 7,120.00 | 7,230.00 | 7,030.00 | 7,180.00 | 7,180.00 | 841,793 |
| 20 Mar 2024 | 7,000.00 | 7,410.00 | 6,850.00 | 7,110.00 | 7,110.00 | 2,496,511 |
| 19 Mar 2024 | 7,760.00 | 7,770.00 | 6,130.00 | 6,950.00 | 6,950.00 | 14,682,984 |
| 18 Mar 2024 | 7,870.00 | 7,890.00 | 7,710.00 | 7,730.00 | 7,730.00 | 600,302 |
| 15 Mar 2024 | 7,890.00 | 7,910.00 | 7,750.00 | 7,840.00 | 7,840.00 | 487,752 |
| 14 Mar 2024 | 7,960.00 | 7,970.00 | 7,860.00 | 7,890.00 | 7,890.00 | 633,179 |
| 13 Mar 2024 | 8,130.00 | 8,210.00 | 7,870.00 | 7,920.00 | 7,920.00 | 768,091 |
| 12 Mar 2024 | 8,080.00 | 8,080.00 | 7,980.00 | 8,040.00 | 8,040.00 | 5,884,255 |
| 11 Mar 2024 | 8,100.00 | 8,170.00 | 8,010.00 | 8,030.00 | 8,030.00 | 230,240 |
| 08 Mar 2024 | 8,130.00 | 8,220.00 | 8,050.00 | 8,100.00 | 8,100.00 | 334,007 |
| 07 Mar 2024 | 8,230.00 | 8,230.00 | 8,010.00 | 8,010.00 | 8,010.00 | 219,870 |
| 06 Mar 2024 | 8,000.00 | 8,200.00 | 7,950.00 | 8,150.00 | 8,150.00 | 326,707 |
| 05 Mar 2024 | 8,110.00 | 8,120.00 | 7,910.00 | 7,980.00 | 7,980.00 | 432,802 |
| 04 Mar 2024 | 8,270.00 | 8,280.00 | 8,110.00 | 8,110.00 | 8,110.00 | 381,447 |
| 29 Feb 2024 | 7,990.00 | 8,240.00 | 7,910.00 | 8,240.00 | 8,240.00 | 489,245 |
| 28 Feb 2024 | 7,970.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 209,460 |
| 27 Feb 2024 | 7,980.00 | 8,020.00 | 7,850.00 | 7,880.00 | 7,880.00 | 201,730 |
| 26 Feb 2024 | 7,940.00 | 8,000.00 | 7,870.00 | 7,950.00 | 7,950.00 | 213,573 |
| 23 Feb 2024 | 8,100.00 | 8,100.00 | 7,930.00 | 7,930.00 | 7,930.00 | 225,809 |
| 22 Feb 2024 | 8,110.00 | 8,200.00 | 8,010.00 | 8,010.00 | 8,010.00 | 210,285 |
| 21 Feb 2024 | 8,130.00 | 8,140.00 | 7,980.00 | 8,020.00 | 8,020.00 | 249,899 |
| 20 Feb 2024 | 8,190.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,060.00 | 269,041 |
| 19 Feb 2024 | 8,230.00 | 8,400.00 | 8,180.00 | 8,190.00 | 8,190.00 | 305,124 |
| 16 Feb 2024 | 8,120.00 | 8,240.00 | 8,110.00 | 8,230.00 | 8,230.00 | 269,423 |
| 15 Feb 2024 | 8,230.00 | 8,260.00 | 8,040.00 | 8,080.00 | 8,080.00 | 252,544 |
| 14 Feb 2024 | 8,200.00 | 8,280.00 | 8,150.00 | 8,160.00 | 8,160.00 | 275,572 |
| 13 Feb 2024 | 8,300.00 | 8,370.00 | 8,180.00 | 8,290.00 | 8,290.00 | 323,007 |
| 08 Feb 2024 | 8,260.00 | 8,360.00 | 8,240.00 | 8,250.00 | 8,250.00 | 303,480 |
| 07 Feb 2024 | 8,280.00 | 8,400.00 | 8,200.00 | 8,220.00 | 8,220.00 | 323,975 |
| 06 Feb 2024 | 8,230.00 | 8,310.00 | 7,960.00 | 8,230.00 | 8,230.00 | 415,924 |
| 05 Feb 2024 | 8,100.00 | 8,280.00 | 7,960.00 | 8,200.00 | 8,200.00 | 481,902 |
| 02 Feb 2024 | 7,850.00 | 8,120.00 | 7,800.00 | 8,080.00 | 8,080.00 | 509,906 |
| 01 Feb 2024 | 7,610.00 | 7,900.00 | 7,610.00 | 7,840.00 | 7,840.00 | 265,358 |
| 31 Jan 2024 | 7,760.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,710.00 | 155,715 |
| 30 Jan 2024 | 7,770.00 | 7,900.00 | 7,740.00 | 7,770.00 | 7,770.00 | 195,454 |
| 29 Jan 2024 | 7,870.00 | 7,930.00 | 7,730.00 | 7,770.00 | 7,770.00 | 228,675 |
| 26 Jan 2024 | 7,940.00 | 7,980.00 | 7,810.00 | 7,870.00 | 7,870.00 | 200,749 |
| 25 Jan 2024 | 7,930.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 168,356 |
| 24 Jan 2024 | 7,740.00 | 7,970.00 | 7,660.00 | 7,900.00 | 7,900.00 | 250,362 |
| 23 Jan 2024 | 7,660.00 | 7,750.00 | 7,640.00 | 7,740.00 | 7,740.00 | 177,902 |
| 22 Jan 2024 | 7,860.00 | 7,880.00 | 7,640.00 | 7,700.00 | 7,700.00 | 236,722 |
| 19 Jan 2024 | 7,690.00 | 7,860.00 | 7,610.00 | 7,780.00 | 7,780.00 | 231,300 |
| 18 Jan 2024 | 7,790.00 | 7,860.00 | 7,600.00 | 7,670.00 | 7,670.00 | 243,724 |
| 17 Jan 2024 | 7,950.00 | 7,950.00 | 7,690.00 | 7,730.00 | 7,730.00 | 367,279 |
| 16 Jan 2024 | 7,820.00 | 7,990.00 | 7,800.00 | 7,840.00 | 7,840.00 | 280,054 |
| 15 Jan 2024 | 8,020.00 | 8,100.00 | 7,920.00 | 7,890.00 | 7,890.00 | 74,829 |
| 12 Jan 2024 | 8,100.00 | 8,160.00 | 7,990.00 | 8,030.00 | 8,030.00 | 281,773 |
| 11 Jan 2024 | 8,180.00 | 8,220.00 | 8,100.00 | 8,100.00 | 8,100.00 | 365,750 |
| 10 Jan 2024 | 8,250.00 | 8,270.00 | 8,140.00 | 8,180.00 | 8,180.00 | 262,697 |
| 09 Jan 2024 | 8,300.00 | 8,310.00 | 8,200.00 | 8,250.00 | 8,250.00 | 248,085 |
| 08 Jan 2024 | 8,150.00 | 8,280.00 | 8,100.00 | 8,260.00 | 8,260.00 | 373,633 |
| 05 Jan 2024 | 8,150.00 | 8,210.00 | 8,030.00 | 8,150.00 | 8,150.00 | 328,888 |
| 04 Jan 2024 | 8,350.00 | 8,350.00 | 8,100.00 | 8,150.00 | 8,150.00 | 745,347 |
| 03 Jan 2024 | 8,700.00 | 8,730.00 | 8,460.00 | 8,490.00 | 8,490.00 | 533,541 |
| 02 Jan 2024 | 8,680.00 | 8,880.00 | 8,600.00 | 8,740.00 | 8,740.00 | 466,162 |
| 28 Dec 2023 | 8,600.00 | 8,800.00 | 8,520.00 | 8,680.00 | 8,680.00 | 666,607 |
| 27 Dec 2023 | 8,510.00 | 8,600.00 | 8,390.00 | 8,550.00 | 8,550.00 | 404,633 |
| 26 Dec 2023 | 8,550.00 | 8,640.00 | 8,460.00 | 8,500.00 | 8,500.00 | 466,786 |
| 22 Dec 2023 | 8,670.00 | 8,700.00 | 8,450.00 | 8,460.00 | 8,460.00 | 500,101 |
| 21 Dec 2023 | 8,740.00 | 8,790.00 | 8,560.00 | 8,580.00 | 8,580.00 | 656,527 |
| 20 Dec 2023 | 8,720.00 | 8,820.00 | 8,570.00 | 8,770.00 | 8,770.00 | 550,922 |
| 19 Dec 2023 | 8,790.00 | 8,860.00 | 8,650.00 | 8,760.00 | 8,760.00 | 686,460 |
| 18 Dec 2023 | 8,620.00 | 8,870.00 | 8,550.00 | 8,790.00 | 8,790.00 | 1,395,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.