KG Mobilians Co., Ltd (KOSDAQ:046440)
South Korea
· Delayed Price · Currency is KRW 4,815.00
-5.00 (-0.10%)
At close: Dec 5, 2025
KG Mobilians Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,820.00 | 4,840.00 | 4,770.00 | 4,815.00 | 4,815.00 | -0.10% | 52,502 |
| Dec 4, 2025 | 4,880.00 | 4,895.00 | 4,790.00 | 4,820.00 | 4,820.00 | -1.23% | 53,168 |
| Dec 3, 2025 | 4,845.00 | 4,885.00 | 4,820.00 | 4,880.00 | 4,880.00 | 0.72% | 68,124 |
| Dec 2, 2025 | 4,800.00 | 4,880.00 | 4,765.00 | 4,845.00 | 4,845.00 | 0.52% | 44,725 |
| Dec 1, 2025 | 4,850.00 | 4,885.00 | 4,785.00 | 4,820.00 | 4,820.00 | 0.21% | 54,066 |
| Nov 28, 2025 | 4,750.00 | 4,830.00 | 4,705.00 | 4,810.00 | 4,810.00 | 1.26% | 36,500 |
| Nov 27, 2025 | 4,780.00 | 4,780.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 37,984 |
| Nov 26, 2025 | 4,720.00 | 4,785.00 | 4,705.00 | 4,750.00 | 4,750.00 | 0.85% | 44,418 |
| Nov 25, 2025 | 4,775.00 | 4,830.00 | 4,675.00 | 4,710.00 | 4,710.00 | -1.15% | 63,912 |
| Nov 24, 2025 | 4,720.00 | 4,800.00 | 4,685.00 | 4,765.00 | 4,765.00 | 1.06% | 33,586 |
| Nov 21, 2025 | 4,750.00 | 4,770.00 | 4,655.00 | 4,715.00 | 4,715.00 | -1.57% | 49,200 |
| Nov 20, 2025 | 4,685.00 | 4,795.00 | 4,685.00 | 4,790.00 | 4,790.00 | 2.90% | 69,266 |
| Nov 19, 2025 | 4,715.00 | 4,730.00 | 4,615.00 | 4,655.00 | 4,655.00 | -1.27% | 57,209 |
| Nov 18, 2025 | 4,830.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,715.00 | -3.18% | 86,391 |
| Nov 17, 2025 | 4,890.00 | 4,890.00 | 4,750.00 | 4,870.00 | 4,870.00 | -0.51% | 81,338 |
| Nov 14, 2025 | 4,890.00 | 4,915.00 | 4,810.00 | 4,895.00 | 4,895.00 | -0.61% | 68,271 |
| Nov 13, 2025 | 4,865.00 | 4,930.00 | 4,810.00 | 4,925.00 | 4,925.00 | 1.23% | 108,561 |
| Nov 12, 2025 | 4,770.00 | 4,880.00 | 4,755.00 | 4,865.00 | 4,865.00 | 1.88% | 125,200 |
| Nov 11, 2025 | 4,825.00 | 4,960.00 | 4,740.00 | 4,775.00 | 4,775.00 | -1.14% | 92,797 |
| Nov 10, 2025 | 4,760.00 | 4,850.00 | 4,735.00 | 4,830.00 | 4,830.00 | 1.47% | 94,785 |
| Nov 7, 2025 | 4,840.00 | 4,840.00 | 4,625.00 | 4,760.00 | 4,760.00 | -2.36% | 117,136 |
| Nov 6, 2025 | 4,850.00 | 4,910.00 | 4,700.00 | 4,875.00 | 4,875.00 | 0.62% | 59,779 |
| Nov 5, 2025 | 4,805.00 | 5,090.00 | 4,570.00 | 4,845.00 | 4,845.00 | 0.83% | 203,732 |
| Nov 4, 2025 | 4,850.00 | 4,875.00 | 4,695.00 | 4,805.00 | 4,805.00 | -0.83% | 69,840 |
| Nov 3, 2025 | 4,940.00 | 4,975.00 | 4,840.00 | 4,845.00 | 4,845.00 | -1.92% | 118,188 |
| Oct 31, 2025 | 4,940.00 | 4,980.00 | 4,905.00 | 4,940.00 | 4,940.00 | - | 71,237 |
| Oct 30, 2025 | 5,080.00 | 5,080.00 | 4,935.00 | 4,940.00 | 4,940.00 | -2.76% | 105,903 |
| Oct 29, 2025 | 5,110.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.97% | 106,677 |
| Oct 28, 2025 | 5,110.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 66,018 |
| Oct 27, 2025 | 5,140.00 | 5,150.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.39% | 97,012 |
| Oct 24, 2025 | 5,090.00 | 5,210.00 | 5,020.00 | 5,090.00 | 5,090.00 | - | 175,086 |
| Oct 23, 2025 | 5,040.00 | 5,130.00 | 4,980.00 | 5,090.00 | 5,090.00 | 0.79% | 102,126 |
| Oct 22, 2025 | 5,010.00 | 5,060.00 | 4,935.00 | 5,050.00 | 5,050.00 | 0.80% | 60,186 |
| Oct 21, 2025 | 5,010.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | 0.20% | 76,645 |
| Oct 20, 2025 | 5,000.00 | 5,030.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 85,487 |
| Oct 17, 2025 | 5,070.00 | 5,080.00 | 4,975.00 | 5,000.00 | 5,000.00 | -1.96% | 157,610 |
| Oct 16, 2025 | 5,140.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 85,655 |
| Oct 15, 2025 | 5,110.00 | 5,140.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.59% | 54,584 |
| Oct 14, 2025 | 5,110.00 | 5,180.00 | 5,000.00 | 5,110.00 | 5,110.00 | - | 78,473 |
| Oct 13, 2025 | 5,040.00 | 5,170.00 | 4,965.00 | 5,110.00 | 5,110.00 | 0.39% | 101,257 |
| Oct 10, 2025 | 5,200.00 | 5,220.00 | 5,070.00 | 5,090.00 | 5,090.00 | -2.30% | 125,210 |
| Oct 2, 2025 | 5,150.00 | 5,220.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.97% | 74,864 |
| Oct 1, 2025 | 5,230.00 | 5,230.00 | 5,070.00 | 5,160.00 | 5,160.00 | -1.53% | 69,609 |
| Sep 30, 2025 | 5,330.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | -1.87% | 81,346 |
| Sep 29, 2025 | 5,150.00 | 5,390.00 | 5,110.00 | 5,340.00 | 5,340.00 | 5.33% | 259,306 |
| Sep 26, 2025 | 5,120.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.74% | 88,576 |
| Sep 25, 2025 | 5,080.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.57% | 97,571 |
| Sep 24, 2025 | 5,130.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.97% | 53,173 |
| Sep 23, 2025 | 5,210.00 | 5,210.00 | 5,060.00 | 5,130.00 | 5,130.00 | -1.54% | 93,651 |
| Sep 22, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,210.00 | 5,210.00 | -2.07% | 77,478 |