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 |