See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.15▲ 2.06%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,255.003,300.003,230.003,250.003,250.00146,078
2024-07-263,275.003,320.003,230.003,250.003,250.00191,520
2024-07-253,290.003,335.003,250.003,275.003,275.00375,437
2024-07-243,470.003,500.003,355.003,360.003,360.00669,338
2024-07-233,345.003,425.003,345.003,355.003,355.00584,778
2024-07-223,440.003,860.003,315.003,345.003,345.004,377,321
2024-07-193,330.003,580.003,330.003,360.003,360.001,257,510
2024-07-183,355.003,395.003,300.003,330.003,330.00310,553
2024-07-173,380.003,420.003,355.003,380.003,380.00312,110
2024-07-163,310.003,640.003,305.003,375.003,375.003,240,119
2024-07-153,300.003,340.003,290.003,315.003,315.00150,297
2024-07-123,355.003,410.003,315.003,320.003,320.00205,214
2024-07-113,370.003,440.003,365.003,365.003,365.00195,538
2024-07-103,435.003,435.003,380.003,385.003,385.00225,529
2024-07-093,470.003,490.003,405.003,430.003,430.00259,100
2024-07-083,300.003,625.003,270.003,395.003,395.001,389,041
2024-07-053,290.003,390.003,275.003,285.003,285.00226,955
2024-07-043,310.003,365.003,225.003,290.003,290.00258,464
2024-07-033,445.003,525.003,280.003,310.003,310.00418,671
2024-07-023,570.003,575.003,415.003,420.003,420.00377,943
2024-07-013,550.003,595.003,520.003,540.003,540.00282,826
2024-06-283,515.003,580.003,515.003,535.003,535.00202,036
2024-06-273,555.003,570.003,510.003,515.003,515.00326,354
2024-06-263,820.003,820.003,545.003,545.003,545.00992,669
2024-06-253,515.003,640.003,515.003,540.003,540.00448,619
2024-06-243,595.003,625.003,510.003,510.003,510.00326,888
2024-06-213,710.003,735.003,570.003,595.003,595.00477,847
2024-06-203,640.003,775.003,635.003,710.003,710.00824,369
2024-06-193,570.003,880.003,570.003,595.003,595.002,330,084
2024-06-183,530.003,630.003,525.003,530.003,530.00362,677
2024-06-173,570.003,655.003,530.003,555.003,555.00433,774
2024-06-143,530.003,565.003,510.003,540.003,540.00261,060
2024-06-133,620.003,645.003,550.003,555.003,555.00446,147
2024-06-123,635.003,670.003,570.003,605.003,605.00493,843
2024-06-113,670.003,900.003,615.003,635.003,635.002,683,101
2024-06-103,525.003,690.003,475.003,585.003,585.00649,211
2024-06-073,585.003,610.003,505.003,530.003,530.00580,861
2024-06-053,660.003,690.003,540.003,590.003,590.00662,756
2024-06-043,765.003,770.003,630.003,660.003,660.00994,758
2024-06-033,750.004,120.003,715.003,775.003,775.001,958,724
2024-05-314,015.004,060.003,735.003,750.003,750.001,818,472
2024-05-304,130.004,135.003,925.003,945.003,945.002,568,042
2024-05-293,930.004,940.003,815.004,160.004,160.0026,377,109
2024-05-283,830.003,835.003,690.003,800.003,800.00655,727
2024-05-273,645.003,830.003,620.003,830.003,830.001,117,570
2024-05-243,570.003,615.003,520.003,590.003,590.00215,948
2024-05-233,560.003,780.003,510.003,635.003,635.00989,579
2024-05-223,470.003,530.003,465.003,480.003,480.00159,268
2024-05-213,605.003,625.003,470.003,480.003,480.00285,994
2024-05-203,615.003,665.003,575.003,590.003,590.00315,478
2024-05-173,650.003,655.003,530.003,615.003,615.00233,052
2024-05-163,620.003,740.003,620.003,640.003,640.00366,876
2024-05-143,650.003,655.003,595.003,620.003,620.00239,676
2024-05-133,755.003,940.003,635.003,655.003,655.00802,841
2024-05-103,775.003,785.003,715.003,745.003,745.00414,231
2024-05-093,770.003,885.003,710.003,775.003,775.00964,688
2024-05-083,535.004,070.003,525.003,825.003,825.004,059,666
2024-05-073,490.003,535.003,465.003,530.003,530.00236,646
2024-05-033,475.003,500.003,395.003,475.003,475.00208,510
2024-05-023,555.003,560.003,430.003,440.003,440.00272,947
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.