KSE - Delayed Quote KRW

KG Mobility Corp. (003620.KS)

3,420.00
+70.00
+(2.09%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 28, 20253,285.003,445.003,285.003,420.003,420.00199,117
May 27, 20253,210.003,375.003,210.003,350.003,350.00260,396
May 26, 20253,210.003,250.003,185.003,240.003,240.00160,649
May 23, 20253,205.003,255.003,205.003,225.003,225.00102,361
May 22, 20253,255.003,280.003,205.003,235.003,235.00247,386
May 21, 20253,310.003,370.003,280.003,280.003,280.00258,977
May 20, 20253,320.003,365.003,300.003,365.003,365.00294,440
May 19, 20253,380.003,380.003,290.003,305.003,305.00281,140
May 16, 20253,410.003,455.003,355.003,380.003,380.00160,075
May 15, 20253,470.003,550.003,410.003,415.003,415.00301,646
May 14, 20253,650.003,655.003,465.003,500.003,500.00439,684
May 13, 20253,405.003,720.003,405.003,605.003,605.00886,167
May 12, 20253,390.003,420.003,335.003,395.003,395.00219,021
May 9, 20253,490.003,520.003,290.003,390.003,390.001,042,847
May 8, 20253,260.003,260.003,260.003,260.003,260.00-
May 7, 20253,260.003,260.003,260.003,260.003,260.00-
May 2, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 30, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 29, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 28, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 25, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 24, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 23, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 22, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 21, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 18, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 17, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 16, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 15, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 14, 20253,260.003,260.003,260.003,260.003,260.00-
Apr 11, 202516,300.0016,300.0016,300.0016,300.0016,300.00-
Apr 10, 2025 0.2:1 Stock Splits
Apr 10, 202516,300.0016,300.0016,300.0016,300.0016,300.00-
Apr 9, 202516,750.0017,000.0016,000.0016,300.0016,300.00134,173
Apr 8, 202517,150.0017,225.0016,800.0016,950.0016,950.0037,801
Apr 7, 202517,550.0017,675.0016,725.0016,800.0016,800.0086,763
Apr 4, 202518,250.0018,375.0017,800.0018,100.0018,100.0078,150
Apr 3, 202518,125.0018,600.0017,950.0018,600.0018,600.0030,048
Apr 2, 202518,975.0018,975.0018,200.0018,375.0018,375.0068,258
Apr 1, 202518,650.0019,250.0018,600.0018,950.0018,950.0076,217
Mar 31, 202518,875.0018,900.0018,475.0018,575.0018,575.0053,006
Mar 28, 202519,025.0019,200.0018,600.0018,975.0018,975.0036,331
Mar 27, 202519,150.0019,200.0018,925.0019,050.0019,050.0020,982
Mar 26, 202519,425.0019,500.0018,900.0019,250.0019,250.0028,400
Mar 25, 202518,900.0019,200.0018,800.0019,075.0019,075.0032,570
Mar 24, 202518,925.0019,100.0018,650.0018,900.0018,900.0028,300
Mar 21, 202519,400.0019,500.0018,700.0018,925.0018,925.0066,307
Mar 20, 202519,000.0019,675.0019,000.0019,500.0019,500.00114,255
Mar 19, 202518,400.0019,250.0018,350.0018,875.0018,875.0094,374
Mar 18, 202519,100.0019,125.0018,475.0018,525.0018,525.0095,343
Mar 17, 202519,250.0019,275.0018,750.0019,075.0019,075.00100,974
Mar 14, 202519,750.0019,875.0019,275.0019,275.0019,275.0082,821
Mar 13, 202519,075.0019,725.0018,900.0019,725.0019,725.00174,406
Mar 12, 202518,975.0019,200.0018,600.0018,950.0018,950.00125,723
Mar 11, 202520,900.0021,150.0018,825.0019,050.0019,050.00765,138
Mar 10, 202523,725.0023,750.0023,050.0023,550.0023,550.0079,357
Mar 7, 202523,600.0023,850.0022,800.0023,775.0023,775.00125,781
Mar 6, 202522,700.0024,350.0022,700.0023,600.0023,600.00361,274
Mar 5, 202522,450.0022,950.0022,450.0022,675.0022,675.00106,443
Mar 4, 202522,100.0023,850.0021,550.0022,425.0022,425.00298,924
Feb 28, 202522,700.0022,900.0021,900.0022,300.0022,300.00181,095
Feb 27, 202522,600.0023,200.0022,350.0023,000.0023,000.00306,158
Feb 26, 202520,150.0024,425.0019,925.0022,500.0022,500.002,602,584
Feb 25, 202520,000.0020,525.0019,750.0019,875.0019,875.0095,912
Feb 24, 202519,375.0021,300.0019,275.0020,025.0020,025.00327,000
Feb 21, 202519,100.0019,500.0018,900.0019,325.0019,325.0052,815
Feb 20, 202518,825.0019,125.0018,650.0019,025.0019,025.0047,360
Feb 19, 202518,350.0018,950.0018,250.0018,825.0018,825.0054,232
Feb 18, 202518,850.0018,850.0018,200.0018,375.0018,375.0036,648
Feb 17, 202518,875.0018,900.0018,425.0018,850.0018,850.0035,463
Feb 14, 202518,600.0018,900.0018,450.0018,500.0018,500.0029,298
Feb 13, 202517,875.0018,500.0017,875.0018,500.0018,500.0046,901
Feb 12, 202518,250.0018,250.0017,775.0017,850.0017,850.0034,928
Feb 11, 202517,975.0018,300.0017,975.0018,200.0018,200.0026,703
Feb 10, 202518,125.0018,125.0017,700.0018,100.0018,100.0039,401
Feb 7, 202518,450.0018,500.0018,150.0018,150.0018,150.0026,499
Feb 6, 202518,500.0018,675.0018,400.0018,525.0018,525.0030,447
Feb 5, 202517,925.0018,675.0017,925.0018,400.0018,400.0064,449
Feb 4, 202518,000.0018,275.0017,875.0017,900.0017,900.0039,189
Feb 3, 202518,450.0018,525.0017,700.0017,725.0017,725.0080,745
Jan 31, 202519,000.0019,050.0018,575.0018,700.0018,700.0031,663
Jan 24, 202518,675.0018,750.0018,400.0018,675.0018,675.0026,128
Jan 23, 202519,175.0019,175.0018,600.0018,600.0018,600.0049,620
Jan 22, 202519,375.0019,375.0018,950.0019,150.0019,150.0041,226
Jan 21, 202519,275.0019,525.0018,900.0019,075.0019,075.0032,413
Jan 20, 202519,275.0019,575.0019,225.0019,275.0019,275.0041,295
Jan 17, 202519,500.0019,650.0019,250.0019,275.0019,275.0032,862
Jan 16, 202519,525.0019,775.0019,425.0019,600.0019,600.0027,170
Jan 15, 202519,700.0019,950.0019,500.0019,525.0019,525.0023,258
Jan 14, 202519,725.0019,850.0019,300.0019,700.0019,700.0039,072
Jan 13, 202519,675.0019,800.0019,325.0019,600.0019,600.0037,264
Jan 10, 202519,475.0019,900.0019,475.0019,650.0019,650.0042,706
Jan 9, 202519,775.0020,000.0019,525.0019,575.0019,575.0045,716
Jan 8, 202519,350.0020,000.0019,350.0019,950.0019,950.0043,690
Jan 7, 202519,500.0019,775.0019,500.0019,525.0019,525.0032,231
Jan 6, 202519,200.0019,625.0019,175.0019,525.0019,525.0046,234
Jan 3, 202518,550.0019,350.0018,550.0019,200.0019,200.0045,489
Jan 2, 202518,525.0018,825.0018,450.0018,550.0018,550.0045,055
Dec 30, 202419,100.0019,175.0018,600.0018,850.0018,850.0038,938
Dec 27, 202418,875.0019,175.0018,375.0018,925.0018,925.0043,993
Dec 26, 202419,575.0019,575.0019,050.0019,075.0019,075.0034,551
Dec 24, 202419,600.0019,825.0019,350.0019,375.0019,375.0035,309
Dec 23, 202419,400.0019,675.0019,125.0019,600.0019,600.0040,200
Dec 20, 202419,675.0019,700.0019,025.0019,225.0019,225.0055,438
Dec 19, 202419,950.0019,950.0019,650.0019,675.0019,675.0048,152
Dec 18, 202420,200.0020,350.0020,000.0020,300.0020,300.0031,148
Dec 17, 202420,225.0020,225.0019,850.0020,150.0020,150.0039,603
Dec 16, 202420,475.0020,475.0019,875.0019,975.0019,975.0037,733
Dec 13, 202420,050.0020,600.0020,025.0020,200.0020,200.0044,107
Dec 12, 202420,175.0020,400.0019,950.0020,400.0020,400.0070,792
Dec 11, 202419,650.0020,400.0019,350.0020,175.0020,175.0054,390
Dec 10, 202418,975.0019,775.0018,975.0019,625.0019,625.0061,252
Dec 9, 202419,675.0019,975.0019,000.0019,000.0019,000.0086,740
Dec 6, 202420,400.0020,500.0019,650.0020,175.0020,175.0055,522
Dec 5, 202420,625.0020,700.0020,200.0020,200.0020,200.0038,541
Dec 4, 202420,300.0020,875.0020,225.0020,625.0020,625.0074,422
Dec 3, 202420,450.0021,925.0020,450.0020,800.0020,800.00102,826
Dec 2, 202421,125.0021,225.0020,100.0020,250.0020,250.0044,637
Nov 29, 202421,250.0021,600.0020,650.0020,900.0020,900.0050,345
Nov 28, 202421,025.0022,250.0020,975.0021,600.0021,600.0084,126
Nov 27, 202420,350.0021,125.0020,075.0020,975.0020,975.0079,623
Nov 26, 202420,275.0021,100.0020,250.0020,325.0020,325.0036,936
Nov 25, 202420,050.0020,575.0020,050.0020,575.0020,575.0052,780
Nov 22, 202420,225.0020,325.0019,950.0019,975.0019,975.0042,893
Nov 21, 202420,150.0020,350.0020,000.0020,075.0020,075.0030,314
Nov 20, 202420,550.0020,650.0020,050.0020,100.0020,100.0035,097
Nov 19, 202420,450.0020,875.0020,150.0020,750.0020,750.0042,800
Nov 18, 202420,150.0020,750.0019,900.0020,750.0020,750.0051,454
Nov 15, 202420,150.0020,200.0019,375.0019,850.0019,850.0067,052
Nov 14, 202419,725.0020,250.0019,650.0020,075.0020,075.0057,879
Nov 13, 202420,275.0020,400.0019,575.0019,700.0019,700.0080,575
Nov 12, 202420,600.0022,275.0020,100.0020,275.0020,275.00168,945
Nov 11, 202421,775.0021,875.0020,650.0020,800.0020,800.0087,839
Nov 8, 202422,325.0022,400.0021,700.0021,825.0021,825.0055,573
Nov 7, 202422,225.0022,400.0021,825.0022,400.0022,400.0042,824
Nov 6, 202422,975.0023,025.0022,325.0022,400.0022,400.0050,893
Nov 5, 202422,500.0023,275.0022,475.0023,000.0023,000.0045,835
Nov 4, 202422,200.0022,800.0022,200.0022,800.0022,800.0050,716
Nov 1, 202422,425.0022,625.0022,100.0022,175.0022,175.0047,744
Oct 31, 202422,050.0022,525.0021,575.0022,525.0022,525.0082,435
Oct 30, 202422,850.0022,900.0022,050.0022,075.0022,075.00139,216
Oct 29, 202423,975.0024,225.0022,800.0023,075.0023,075.00167,120
Oct 28, 202424,200.0024,575.0024,075.0024,575.0024,575.0044,229
Oct 25, 202424,500.0024,650.0023,925.0024,200.0024,200.0077,238
Oct 24, 202424,775.0024,950.0024,425.0024,475.0024,475.0076,717
Oct 23, 202425,100.0025,200.0024,750.0024,975.0024,975.0042,170
Oct 22, 202425,550.0025,550.0025,050.0025,100.0025,100.0074,715
Oct 21, 202425,650.0027,350.0025,500.0025,600.0025,600.0082,310
Oct 18, 202425,900.0026,500.0025,500.0025,600.0025,600.0059,215
Oct 17, 202425,750.0025,900.0025,550.0025,800.0025,800.0033,326
Oct 16, 202425,550.0025,950.0025,450.0025,750.0025,750.0030,941
Oct 15, 202425,900.0026,050.0025,700.0025,800.0025,800.0033,949
Oct 14, 202426,000.0026,200.0025,650.0026,000.0026,000.0035,463
Oct 11, 202426,000.0026,200.0025,850.0026,000.0026,000.0021,232
Oct 10, 202425,900.0026,150.0025,800.0026,150.0026,150.0043,544
Oct 8, 202426,350.0026,350.0025,800.0025,850.0025,850.0033,380
Oct 7, 202425,800.0026,500.0025,550.0026,300.0026,300.0047,060
Oct 4, 202425,950.0026,000.0025,500.0025,900.0025,900.0049,724
Oct 2, 202426,150.0026,250.0025,650.0025,950.0025,950.0082,497
Sep 30, 202426,750.0026,900.0026,100.0026,500.0026,500.0064,243
Sep 27, 202427,050.0027,100.0026,300.0026,500.0026,500.0068,119
Sep 26, 202426,800.0027,250.0026,750.0027,050.0027,050.0055,307
Sep 25, 202427,550.0027,700.0026,750.0026,750.0026,750.0073,736
Sep 24, 202427,250.0027,500.0026,850.0027,400.0027,400.0074,926
Sep 23, 202427,450.0027,650.0027,000.0027,250.0027,250.0055,555
Sep 20, 202428,650.0028,650.0027,500.0027,500.0027,500.0090,367
Sep 19, 202428,550.0028,950.0028,050.0028,250.0028,250.0070,275
Sep 13, 202428,200.0029,550.0028,000.0028,300.0028,300.00121,330
Sep 12, 202427,250.0028,200.0027,150.0028,200.0028,200.00129,911
Sep 11, 202427,600.0027,800.0026,750.0027,000.0027,000.0062,866
Sep 10, 202428,050.0028,200.0027,550.0027,600.0027,600.0067,547
Sep 9, 202427,450.0028,050.0027,000.0028,050.0028,050.0066,002
Sep 6, 202428,650.0028,650.0027,700.0027,800.0027,800.0075,080
Sep 5, 202428,750.0029,150.0028,100.0028,400.0028,400.0095,700
Sep 4, 202428,550.0029,000.0028,100.0028,200.0028,200.00121,188
Sep 3, 202429,900.0030,150.0029,350.0029,550.0029,550.0068,329
Sep 2, 202430,650.0030,700.0029,500.0029,900.0029,900.00122,451
Aug 30, 202429,900.0030,750.0029,750.0030,550.0030,550.00123,722
Aug 29, 202429,750.0030,300.0029,600.0029,900.0029,900.0094,434
Aug 28, 202429,850.0030,100.0029,500.0029,750.0029,750.0076,024
Aug 27, 202429,300.0030,000.0029,100.0029,800.0029,800.00129,413
Aug 26, 202428,850.0029,250.0028,650.0029,100.0029,100.0063,731
Aug 23, 202429,150.0029,150.0028,250.0028,850.0028,850.00100,205
Aug 22, 202429,300.0029,450.0028,650.0029,150.0029,150.0078,709
Aug 21, 202430,150.0030,150.0029,050.0029,200.0029,200.00108,906
Aug 20, 202429,100.0030,050.0029,100.0029,800.0029,800.00101,130
Aug 19, 202429,250.0029,850.0028,800.0028,950.0028,950.0082,018
Aug 16, 202429,550.0029,900.0028,600.0029,250.0029,250.0097,743
Aug 14, 202430,450.0030,450.0029,350.0029,400.0029,400.00100,534
Aug 13, 202430,800.0030,850.0029,850.0030,000.0030,000.00125,179
Aug 12, 202430,300.0031,500.0029,900.0030,650.0030,650.00182,649
Aug 9, 202429,550.0029,950.0029,100.0029,750.0029,750.00100,716
Aug 8, 202428,200.0029,300.0027,550.0029,300.0029,300.00125,476
Aug 7, 202427,650.0028,500.0027,350.0028,200.0028,200.00103,542
Aug 6, 202427,550.0028,750.0027,100.0027,650.0027,650.00180,759
Aug 5, 202429,650.0029,650.0026,250.0027,550.0027,550.00223,021
Aug 2, 202429,950.0030,200.0029,300.0029,900.0029,900.00112,546
Aug 1, 202430,000.0031,100.0030,000.0030,450.0030,450.0093,592
Jul 31, 202430,000.0030,600.0029,800.0030,000.0030,000.00105,806
Jul 30, 202430,300.0030,300.0029,700.0029,750.0029,750.00106,552
Jul 29, 202430,000.0031,150.0029,700.0030,600.0030,600.00158,341
Jul 26, 202430,150.0030,350.0029,600.0029,950.0029,950.0094,558
Jul 25, 202430,100.0030,850.0029,750.0029,900.0029,900.00133,090
Jul 24, 202430,050.0030,750.0030,050.0030,400.0030,400.00105,538
Jul 23, 202430,600.0031,700.0030,250.0030,400.0030,400.00204,384
Jul 22, 202430,300.0031,500.0029,100.0030,900.0030,900.00307,818
Jul 19, 202432,350.0032,350.0029,850.0030,300.0030,300.00318,267
Jul 18, 202430,050.0031,500.0029,000.0031,250.0031,250.00497,508
Jul 17, 202427,900.0031,250.0027,900.0029,950.0029,950.00818,894
Jul 16, 202427,100.0030,800.0026,850.0027,950.0027,950.00747,992
Jul 15, 202426,750.0027,350.0026,450.0027,000.0027,000.0048,444
Jul 12, 202426,500.0026,950.0026,400.0026,750.0026,750.0042,111
Jul 11, 202426,900.0026,900.0026,250.0026,400.0026,400.0048,942
Jul 10, 202427,150.0027,250.0026,800.0026,900.0026,900.0035,185
Jul 9, 202427,000.0027,600.0026,950.0027,250.0027,250.0072,204
Jul 8, 202426,450.0027,150.0026,250.0026,750.0026,750.0040,322
Jul 5, 202426,600.0026,800.0026,250.0026,500.0026,500.0058,278
Jul 4, 202425,550.0026,600.0025,500.0026,550.0026,550.0082,565
Jul 3, 202425,400.0025,850.0025,300.0025,500.0025,500.0035,169
Jul 2, 202425,750.0026,100.0025,350.0025,400.0025,400.0031,846
Jul 1, 202425,600.0026,250.0025,400.0026,000.0026,000.0035,622
Jun 28, 202425,300.0026,000.0025,200.0025,700.0025,700.0042,925
Jun 27, 202425,500.0025,650.0025,000.0025,300.0025,300.0070,016
Jun 26, 202425,750.0026,200.0025,650.0025,650.0025,650.0036,962
Jun 25, 202426,100.0026,250.0025,750.0025,900.0025,900.0042,638
Jun 24, 202426,250.0026,500.0025,850.0025,850.0025,850.0045,635
Jun 21, 202426,500.0026,750.0026,150.0026,250.0026,250.0053,975
Jun 20, 202426,550.0026,850.0026,500.0026,550.0026,550.0035,187
Jun 19, 202427,100.0027,100.0026,700.0026,700.0026,700.0035,881
Jun 18, 202427,500.0027,750.0026,750.0026,850.0026,850.0060,683
Jun 17, 202427,800.0027,800.0027,200.0027,500.0027,500.0044,681
Jun 14, 202428,450.0028,500.0027,800.0027,800.0027,800.0055,082
Jun 13, 202427,350.0028,700.0027,350.0028,700.0028,700.00167,483
Jun 12, 202427,350.0027,600.0027,250.0027,500.0027,500.0035,739
Jun 11, 202427,250.0027,700.0027,200.0027,300.0027,300.0034,599
Jun 10, 202427,100.0027,600.0026,850.0027,250.0027,250.0040,495
Jun 7, 202427,150.0027,750.0027,150.0027,400.0027,400.0044,411
Jun 5, 202426,950.0027,500.0026,700.0027,150.0027,150.0041,101
Jun 4, 202426,800.0027,000.0026,550.0026,950.0026,950.0031,558
Jun 3, 202427,000.0027,450.0026,850.0027,100.0027,100.0035,935
May 31, 202426,600.0027,250.0026,450.0027,000.0027,000.0060,694
May 30, 202427,000.0027,150.0026,300.0026,550.0026,550.0091,773
May 29, 202427,600.0027,750.0026,850.0027,100.0027,100.00126,438
May 28, 202427,850.0028,150.0027,700.0027,900.0027,900.0048,475
Waiting for permission
Allow microphone access to enable voice search

Try again.