Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

KG Mobility Corp. (003620.KS)

Compare
4,710.00
-45.00
(-0.95%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.000.000.004,710.004,710.00-
Mar 7, 20254,720.004,770.004,560.004,755.004,755.00628,906
Mar 6, 20254,540.004,870.004,540.004,720.004,720.001,806,370
Mar 5, 20254,490.004,590.004,490.004,535.004,535.00532,219
Mar 4, 20254,420.004,770.004,310.004,485.004,485.001,494,624
Feb 28, 20254,540.004,580.004,380.004,460.004,460.00905,477
Feb 27, 20254,520.004,640.004,470.004,600.004,600.001,530,790
Feb 26, 20254,030.004,885.003,985.004,500.004,500.0013,012,922
Feb 25, 20254,000.004,105.003,950.003,975.003,975.00479,562
Feb 24, 20253,875.004,260.003,855.004,005.004,005.001,635,004
Feb 21, 20253,820.003,900.003,780.003,865.003,865.00264,078
Feb 20, 20253,765.003,825.003,730.003,805.003,805.00236,800
Feb 19, 20253,670.003,790.003,650.003,765.003,765.00271,163
Feb 18, 20253,770.003,770.003,640.003,675.003,675.00183,241
Feb 17, 20253,775.003,780.003,685.003,770.003,770.00177,316
Feb 14, 20253,720.003,780.003,690.003,700.003,700.00146,494
Feb 13, 20253,575.003,700.003,575.003,700.003,700.00234,509
Feb 12, 20253,650.003,650.003,555.003,570.003,570.00174,642
Feb 11, 20253,595.003,660.003,595.003,640.003,640.00133,516
Feb 10, 20253,625.003,625.003,540.003,620.003,620.00197,006
Feb 7, 20253,690.003,700.003,630.003,630.003,630.00132,498
Feb 6, 20253,700.003,735.003,680.003,705.003,705.00152,237
Feb 5, 20253,585.003,735.003,585.003,680.003,680.00322,248
Feb 4, 20253,600.003,655.003,575.003,580.003,580.00195,947
Feb 3, 20253,690.003,705.003,540.003,545.003,545.00403,726
Jan 31, 20253,800.003,810.003,715.003,740.003,740.00158,318
Jan 24, 20253,735.003,750.003,680.003,735.003,735.00130,641
Jan 23, 20253,835.003,835.003,720.003,720.003,720.00248,103
Jan 22, 20253,875.003,875.003,790.003,830.003,830.00206,130
Jan 21, 20253,855.003,905.003,780.003,815.003,815.00162,066
Jan 20, 20253,855.003,915.003,845.003,855.003,855.00206,478
Jan 17, 20253,900.003,930.003,850.003,855.003,855.00164,311
Jan 16, 20253,905.003,955.003,885.003,920.003,920.00135,853
Jan 15, 20253,940.003,990.003,900.003,905.003,905.00116,291
Jan 14, 20253,945.003,970.003,860.003,940.003,940.00195,363
Jan 13, 20253,935.003,960.003,865.003,920.003,920.00186,321
Jan 10, 20253,895.003,980.003,895.003,930.003,930.00213,530
Jan 9, 20253,955.004,000.003,905.003,915.003,915.00228,583
Jan 8, 20253,870.004,000.003,870.003,990.003,990.00218,453
Jan 7, 20253,900.003,955.003,900.003,905.003,905.00161,155
Jan 6, 20253,840.003,925.003,835.003,905.003,905.00231,174
Jan 3, 20253,710.003,870.003,710.003,840.003,840.00227,449
Jan 2, 20253,705.003,765.003,690.003,710.003,710.00225,275
Dec 30, 20243,820.003,835.003,720.003,770.003,770.00194,690
Dec 27, 20243,775.003,835.003,675.003,785.003,785.00219,969
Dec 26, 20243,915.003,915.003,810.003,815.003,815.00172,757
Dec 24, 20243,920.003,965.003,870.003,875.003,875.00176,548
Dec 23, 20243,880.003,935.003,825.003,920.003,920.00201,003
Dec 20, 20243,935.003,940.003,805.003,845.003,845.00277,193
Dec 19, 20243,990.003,990.003,930.003,935.003,935.00240,761
Dec 18, 20244,040.004,070.004,000.004,060.004,060.00155,743
Dec 17, 20244,045.004,045.003,970.004,030.004,030.00198,019
Dec 16, 20244,095.004,095.003,975.003,995.003,995.00188,669
Dec 13, 20244,010.004,120.004,005.004,040.004,040.00220,535
Dec 12, 20244,035.004,080.003,990.004,080.004,080.00353,964
Dec 11, 20243,930.004,080.003,870.004,035.004,035.00271,952
Dec 10, 20243,795.003,955.003,795.003,925.003,925.00306,264
Dec 9, 20243,935.003,995.003,800.003,800.003,800.00433,703
Dec 6, 20244,080.004,100.003,930.004,035.004,035.00277,612
Dec 5, 20244,125.004,140.004,040.004,040.004,040.00192,706
Dec 4, 20244,060.004,175.004,045.004,125.004,125.00372,114
Dec 3, 20244,090.004,385.004,090.004,160.004,160.00514,130
Dec 2, 20244,225.004,245.004,020.004,050.004,050.00223,189
Nov 29, 20244,250.004,320.004,130.004,180.004,180.00251,726
Nov 28, 20244,205.004,450.004,195.004,320.004,320.00420,630
Nov 27, 20244,070.004,225.004,015.004,195.004,195.00398,115
Nov 26, 20244,055.004,220.004,050.004,065.004,065.00184,681
Nov 25, 20244,010.004,115.004,010.004,115.004,115.00263,900
Nov 22, 20244,045.004,065.003,990.003,995.003,995.00214,466
Nov 21, 20244,030.004,070.004,000.004,015.004,015.00151,571
Nov 20, 20244,110.004,130.004,010.004,020.004,020.00175,485
Nov 19, 20244,090.004,175.004,030.004,150.004,150.00214,004
Nov 18, 20244,030.004,150.003,980.004,150.004,150.00257,271
Nov 15, 20244,030.004,040.003,875.003,970.003,970.00335,263
Nov 14, 20243,945.004,050.003,930.004,015.004,015.00289,397
Nov 13, 20244,055.004,080.003,915.003,940.003,940.00402,878
Nov 12, 20244,120.004,455.004,020.004,055.004,055.00844,728
Nov 11, 20244,355.004,375.004,130.004,160.004,160.00439,197
Nov 8, 20244,465.004,480.004,340.004,365.004,365.00277,865
Nov 7, 20244,445.004,480.004,365.004,480.004,480.00214,124
Nov 6, 20244,595.004,605.004,465.004,480.004,480.00254,469
Nov 5, 20244,500.004,655.004,495.004,600.004,600.00229,175
Nov 4, 20244,440.004,560.004,440.004,560.004,560.00253,583
Nov 1, 20244,485.004,525.004,420.004,435.004,435.00238,723
Oct 31, 20244,410.004,505.004,315.004,505.004,505.00412,179
Oct 30, 20244,570.004,580.004,410.004,415.004,415.00696,082
Oct 29, 20244,795.004,845.004,560.004,615.004,615.00835,604
Oct 28, 20244,840.004,915.004,815.004,915.004,915.00221,149
Oct 25, 20244,900.004,930.004,785.004,840.004,840.00386,190
Oct 24, 20244,955.004,990.004,885.004,895.004,895.00383,589
Oct 23, 20245,020.005,040.004,950.004,995.004,995.00210,852
Oct 22, 20245,110.005,110.005,010.005,020.005,020.00373,576
Oct 21, 20245,130.005,470.005,100.005,120.005,120.00411,551
Oct 18, 20245,180.005,300.005,100.005,120.005,120.00296,076
Oct 17, 20245,150.005,180.005,110.005,160.005,160.00166,632
Oct 16, 20245,110.005,190.005,090.005,150.005,150.00154,707
Oct 15, 20245,180.005,210.005,140.005,160.005,160.00169,745
Oct 14, 20245,200.005,240.005,130.005,200.005,200.00177,315
Oct 11, 20245,200.005,240.005,170.005,200.005,200.00106,162
Oct 10, 20245,180.005,230.005,160.005,230.005,230.00217,722
Oct 8, 20245,270.005,270.005,160.005,170.005,170.00166,903
Oct 7, 20245,160.005,300.005,110.005,260.005,260.00235,304
Oct 4, 20245,190.005,200.005,100.005,180.005,180.00248,622
Oct 2, 20245,230.005,250.005,130.005,190.005,190.00412,487
Sep 30, 20245,350.005,380.005,220.005,300.005,300.00321,215
Sep 27, 20245,410.005,420.005,260.005,300.005,300.00340,595
Sep 26, 20245,360.005,450.005,350.005,410.005,410.00276,535
Sep 25, 20245,510.005,540.005,350.005,350.005,350.00368,680
Sep 24, 20245,450.005,500.005,370.005,480.005,480.00374,631
Sep 23, 20245,490.005,530.005,400.005,450.005,450.00277,777
Sep 20, 20245,730.005,730.005,500.005,500.005,500.00451,835
Sep 19, 20245,710.005,790.005,610.005,650.005,650.00351,375
Sep 13, 20245,640.005,910.005,600.005,660.005,660.00606,650
Sep 12, 20245,450.005,640.005,430.005,640.005,640.00649,555
Sep 11, 20245,520.005,560.005,350.005,400.005,400.00314,332
Sep 10, 20245,610.005,640.005,510.005,520.005,520.00337,736
Sep 9, 20245,490.005,610.005,400.005,610.005,610.00330,011
Sep 6, 20245,730.005,730.005,540.005,560.005,560.00375,403
Sep 5, 20245,750.005,830.005,620.005,680.005,680.00478,503
Sep 4, 20245,710.005,800.005,620.005,640.005,640.00605,944
Sep 3, 20245,980.006,030.005,870.005,910.005,910.00341,645
Sep 2, 20246,130.006,140.005,900.005,980.005,980.00612,257
Aug 30, 20245,980.006,150.005,950.006,110.006,110.00618,612
Aug 29, 20245,950.006,060.005,920.005,980.005,980.00472,173
Aug 28, 20245,970.006,020.005,900.005,950.005,950.00380,120
Aug 27, 20245,860.006,000.005,820.005,960.005,960.00647,067
Aug 26, 20245,770.005,850.005,730.005,820.005,820.00318,659
Aug 23, 20245,830.005,830.005,650.005,770.005,770.00501,025
Aug 22, 20245,860.005,890.005,730.005,830.005,830.00393,547
Aug 21, 20246,030.006,030.005,810.005,840.005,840.00544,533
Aug 20, 20245,820.006,010.005,820.005,960.005,960.00505,652
Aug 19, 20245,850.005,970.005,760.005,790.005,790.00410,090
Aug 16, 20245,910.005,980.005,720.005,850.005,850.00488,715
Aug 14, 20246,090.006,090.005,870.005,880.005,880.00502,673
Aug 13, 20246,160.006,170.005,970.006,000.006,000.00625,897
Aug 12, 20246,060.006,300.005,980.006,130.006,130.00913,245
Aug 9, 20245,910.005,990.005,820.005,950.005,950.00503,584
Aug 8, 20245,640.005,860.005,510.005,860.005,860.00627,382
Aug 7, 20245,530.005,700.005,470.005,640.005,640.00517,714
Aug 6, 20245,510.005,750.005,420.005,530.005,530.00903,796
Aug 5, 20245,930.005,930.005,250.005,510.005,510.001,115,109
Aug 2, 20245,990.006,040.005,860.005,980.005,980.00562,730
Aug 1, 20246,000.006,220.006,000.006,090.006,090.00467,962
Jul 31, 20246,000.006,120.005,960.006,000.006,000.00529,033
Jul 30, 20246,060.006,060.005,940.005,950.005,950.00532,762
Jul 29, 20246,000.006,230.005,940.006,120.006,120.00791,707
Jul 26, 20246,030.006,070.005,920.005,990.005,990.00472,791
Jul 25, 20246,020.006,170.005,950.005,980.005,980.00665,452
Jul 24, 20246,010.006,150.006,010.006,080.006,080.00527,691
Jul 23, 20246,120.006,340.006,050.006,080.006,080.001,021,920
Jul 22, 20246,060.006,300.005,820.006,180.006,180.001,539,092
Jul 19, 20246,470.006,470.005,970.006,060.006,060.001,591,336
Jul 18, 20246,010.006,300.005,800.006,250.006,250.002,487,544
Jul 17, 20245,580.006,250.005,580.005,990.005,990.004,094,474
Jul 16, 20245,420.006,160.005,370.005,590.005,590.003,739,963
Jul 15, 20245,350.005,470.005,290.005,400.005,400.00242,222
Jul 12, 20245,300.005,390.005,280.005,350.005,350.00210,557
Jul 11, 20245,380.005,380.005,250.005,280.005,280.00244,710
Jul 10, 20245,430.005,450.005,360.005,380.005,380.00175,929
Jul 9, 20245,400.005,520.005,390.005,450.005,450.00361,020
Jul 8, 20245,290.005,430.005,250.005,350.005,350.00201,612
Jul 5, 20245,320.005,360.005,250.005,300.005,300.00291,391
Jul 4, 20245,110.005,320.005,100.005,310.005,310.00412,828
Jul 3, 20245,080.005,170.005,060.005,100.005,100.00175,846
Jul 2, 20245,150.005,220.005,070.005,080.005,080.00159,231
Jul 1, 20245,120.005,250.005,080.005,200.005,200.00178,112
Jun 28, 20245,060.005,200.005,040.005,140.005,140.00214,629
Jun 27, 20245,100.005,130.005,000.005,060.005,060.00350,084
Jun 26, 20245,150.005,240.005,130.005,130.005,130.00184,814
Jun 25, 20245,220.005,250.005,150.005,180.005,180.00213,193
Jun 24, 20245,250.005,300.005,170.005,170.005,170.00228,178
Jun 21, 20245,300.005,350.005,230.005,250.005,250.00269,876
Jun 20, 20245,310.005,370.005,300.005,310.005,310.00175,937
Jun 19, 20245,420.005,420.005,340.005,340.005,340.00179,408
Jun 18, 20245,500.005,550.005,350.005,370.005,370.00303,418
Jun 17, 20245,560.005,560.005,440.005,500.005,500.00223,409
Jun 14, 20245,690.005,700.005,560.005,560.005,560.00275,413
Jun 13, 20245,470.005,740.005,470.005,740.005,740.00837,419
Jun 12, 20245,470.005,520.005,450.005,500.005,500.00178,699
Jun 11, 20245,450.005,540.005,440.005,460.005,460.00172,995
Jun 10, 20245,420.005,520.005,370.005,450.005,450.00202,479
Jun 7, 20245,430.005,550.005,430.005,480.005,480.00222,057
Jun 5, 20245,390.005,500.005,340.005,430.005,430.00205,508
Jun 4, 20245,360.005,400.005,310.005,390.005,390.00157,793
Jun 3, 20245,400.005,490.005,370.005,420.005,420.00179,676
May 31, 20245,320.005,450.005,290.005,400.005,400.00303,472
May 30, 20245,400.005,430.005,260.005,310.005,310.00458,865
May 29, 20245,520.005,550.005,370.005,420.005,420.00632,194
May 28, 20245,570.005,630.005,540.005,580.005,580.00242,377
May 27, 20245,690.005,690.005,510.005,600.005,600.00272,810
May 24, 20245,640.005,690.005,570.005,580.005,580.00335,713
May 23, 20245,680.005,760.005,650.005,690.005,690.00211,082
May 22, 20245,700.005,780.005,690.005,730.005,730.00203,522
May 21, 20245,750.005,950.005,670.005,720.005,720.00317,303
May 20, 20245,880.005,880.005,770.005,770.005,770.00205,693
May 17, 20245,870.005,970.005,850.005,870.005,870.00160,466
May 16, 20245,880.005,990.005,870.005,900.005,900.00224,516
May 14, 20245,850.005,950.005,810.005,880.005,880.00179,669
May 13, 20245,970.005,990.005,840.005,840.005,840.00258,064
May 10, 20246,020.006,030.005,930.005,970.005,970.00165,982
May 9, 20246,080.006,080.005,950.005,950.005,950.00281,938
May 8, 20246,090.006,090.006,020.006,030.006,030.00171,437
May 7, 20246,140.006,150.006,030.006,070.006,070.00214,330
May 3, 20246,100.006,120.006,020.006,040.006,040.00209,989
May 2, 20246,150.006,170.006,070.006,090.006,090.00187,107
Apr 30, 20246,180.006,190.006,090.006,170.006,170.00237,049
Apr 29, 20246,100.006,180.006,030.006,180.006,180.00297,522
Apr 26, 20246,000.006,050.005,890.006,030.006,030.00193,769
Apr 25, 20246,020.006,090.005,940.006,000.006,000.00270,607
Apr 24, 20246,090.006,090.005,990.006,020.006,020.00321,772
Apr 23, 20245,910.006,220.005,860.006,090.006,090.00994,754
Apr 22, 20245,630.006,050.005,610.005,850.005,850.00480,226
Apr 19, 20245,770.005,830.005,580.005,620.005,620.00500,420
Apr 18, 20245,780.005,890.005,720.005,830.005,830.00216,233
Apr 17, 20245,930.005,930.005,710.005,770.005,770.00225,665
Apr 16, 20245,890.005,950.005,770.005,780.005,780.00316,667
Apr 15, 20245,800.005,950.005,700.005,950.005,950.00378,139
Apr 12, 20245,950.005,990.005,860.005,880.005,880.00308,076
Apr 11, 20246,030.006,080.005,930.006,000.006,000.00332,326
Apr 9, 20245,850.006,130.005,810.006,030.006,030.00580,000
Apr 8, 20245,890.005,890.005,740.005,800.005,800.00448,646
Apr 5, 20245,760.006,000.005,690.005,910.005,910.00541,368
Apr 4, 20246,090.006,160.005,840.005,890.005,890.00711,965
Apr 3, 20246,200.006,210.005,970.006,020.006,020.001,154,604
Apr 2, 20246,390.006,400.006,220.006,230.006,230.00612,262
Apr 1, 20246,450.006,510.006,170.006,380.006,380.001,297,261
Mar 29, 20246,610.006,640.006,380.006,470.006,470.001,021,064
Mar 28, 20246,900.006,900.006,480.006,610.006,610.003,294,588
Mar 27, 20247,110.007,260.007,110.007,210.007,210.00284,184
Mar 26, 20247,390.007,390.007,180.007,200.007,200.00454,740
Mar 25, 20247,230.007,410.007,140.007,310.007,310.00643,628
Mar 22, 20247,190.007,230.007,050.007,170.007,170.00484,622
Mar 21, 20247,120.007,230.007,030.007,180.007,180.00841,793
Mar 20, 20247,000.007,410.006,850.007,110.007,110.002,496,511
Mar 19, 20247,760.007,770.006,130.006,950.006,950.0014,682,984
Mar 18, 20247,870.007,890.007,710.007,730.007,730.00600,302
Mar 15, 20247,890.007,910.007,750.007,840.007,840.00487,752
Mar 14, 20247,960.007,970.007,860.007,890.007,890.00633,179
Mar 13, 20248,130.008,210.007,870.007,920.007,920.00768,091
Mar 12, 20248,080.008,080.007,980.008,040.008,040.005,884,255
Mar 11, 20248,100.008,170.008,010.008,030.008,030.00230,240

Related Tickers

VOW3.BE Volkswagen AG
110.60
+1.98%
 
POAHF Porsche Automobil Holding SE
44.20
+5.24%
 
HNDAF Honda Motor Co., Ltd.
9.70
+7.78%
 
7203.T Toyota Motor Corporation
2,829.00
+0.93%
 
VOW3.DE Volkswagen AG
110.15
+1.85%
 
HMC Honda Motor Co., Ltd.
29.05
-0.48%
 
BYDDY BYD Company Limited
87.04
-3.87%
 
LCID Lucid Group, Inc.
2.1350
-0.70%
 
NIO NIO Inc.
4.5600
+2.01%
 
F Ford Motor Company
9.96
+0.61%