Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,990.00 | 6,200.00 | 5,440.00 | 5,510.00 | 5,510.00 | 5,978,793 |
| 2023-11-02 | 5,900.00 | 6,340.00 | 5,610.00 | 5,910.00 | 5,910.00 | 6,553,447 |
| 2023-11-01 | 5,600.00 | 6,290.00 | 5,550.00 | 6,030.00 | 6,030.00 | 8,739,559 |
| 2023-10-31 | 5,100.00 | 6,150.00 | 5,100.00 | 5,770.00 | 5,770.00 | 18,416,930 |
| 2023-10-30 | 5,150.00 | 5,210.00 | 4,925.00 | 5,070.00 | 5,070.00 | 1,714,372 |
| 2023-10-27 | 4,865.00 | 5,180.00 | 4,655.00 | 5,180.00 | 5,180.00 | 2,543,261 |
| 2023-10-26 | 4,770.00 | 5,080.00 | 4,650.00 | 4,875.00 | 4,875.00 | 2,758,500 |
| 2023-10-25 | 5,210.00 | 5,380.00 | 4,925.00 | 4,925.00 | 4,925.00 | 2,949,877 |
| 2023-10-24 | 5,380.00 | 5,460.00 | 5,020.00 | 5,310.00 | 5,310.00 | 3,949,451 |
| 2023-10-23 | 5,450.00 | 5,740.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,657,062 |
| 2023-10-20 | 5,850.00 | 5,860.00 | 5,400.00 | 5,480.00 | 5,480.00 | 7,667,154 |
| 2023-10-19 | 6,630.00 | 6,790.00 | 6,050.00 | 6,300.00 | 6,300.00 | 14,962,400 |
| 2023-10-18 | 6,870.00 | 8,100.00 | 6,680.00 | 7,000.00 | 7,000.00 | 56,914,422 |
| 2023-10-17 | 5,290.00 | 6,380.00 | 5,020.00 | 6,380.00 | 6,380.00 | 25,912,410 |
| 2023-10-16 | 4,945.00 | 4,985.00 | 4,690.00 | 4,915.00 | 4,915.00 | 3,823,264 |
| 2023-10-13 | 5,220.00 | 5,250.00 | 4,910.00 | 5,100.00 | 5,100.00 | 4,734,612 |
| 2023-10-12 | 5,260.00 | 5,450.00 | 5,100.00 | 5,420.00 | 5,420.00 | 6,207,698 |
| 2023-10-11 | 4,890.00 | 5,330.00 | 4,765.00 | 5,330.00 | 5,330.00 | 7,824,736 |
| 2023-10-10 | 4,910.00 | 5,100.00 | 4,620.00 | 4,815.00 | 4,815.00 | 4,976,278 |
| 2023-10-06 | 4,750.00 | 5,290.00 | 4,750.00 | 5,020.00 | 5,020.00 | 9,935,359 |
| 2023-10-05 | 5,350.00 | 5,350.00 | 4,645.00 | 4,695.00 | 4,695.00 | 7,813,507 |
| 2023-10-04 | 5,220.00 | 5,730.00 | 5,170.00 | 5,360.00 | 5,360.00 | 9,710,676 |
| 2023-09-27 | 5,830.00 | 5,900.00 | 5,410.00 | 5,410.00 | 5,410.00 | 9,994,255 |
| 2023-09-26 | 5,960.00 | 6,340.00 | 5,320.00 | 6,120.00 | 6,120.00 | 15,395,960 |
| 2023-09-25 | 6,230.00 | 6,830.00 | 5,410.00 | 6,240.00 | 6,240.00 | 47,709,848 |
| 2023-09-22 | 6,850.00 | 7,270.00 | 5,540.00 | 5,910.00 | 5,910.00 | 67,540,438 |
| 2023-09-21 | 4,900.00 | 5,910.00 | 4,880.00 | 5,910.00 | 5,910.00 | 35,867,961 |
| 2023-09-20 | 3,970.00 | 4,550.00 | 3,920.00 | 4,550.00 | 4,550.00 | 54,670,633 |
| 2023-09-19 | 2,705.00 | 3,500.00 | 2,660.00 | 3,500.00 | 3,500.00 | 35,292,770 |
| 2023-09-18 | 2,640.00 | 2,925.00 | 2,605.00 | 2,695.00 | 2,695.00 | 8,588,004 |
| 2023-09-15 | 2,555.00 | 2,850.00 | 2,530.00 | 2,565.00 | 2,565.00 | 5,131,540 |
| 2023-09-14 | 2,420.00 | 3,010.00 | 2,420.00 | 2,675.00 | 2,675.00 | 19,828,910 |
| 2023-09-13 | 2,450.00 | 2,500.00 | 2,380.00 | 2,380.00 | 2,380.00 | 864,517 |
| 2023-09-12 | 2,570.00 | 2,655.00 | 2,465.00 | 2,480.00 | 2,480.00 | 1,205,163 |
| 2023-09-11 | 2,600.00 | 2,640.00 | 2,545.00 | 2,550.00 | 2,550.00 | 984,324 |
| 2023-09-08 | 2,575.00 | 2,750.00 | 2,540.00 | 2,650.00 | 2,650.00 | 1,219,407 |
| 2023-09-07 | 2,800.00 | 2,850.00 | 2,650.00 | 2,660.00 | 2,660.00 | 1,548,464 |
| 2023-09-06 | 2,910.00 | 2,915.00 | 2,760.00 | 2,770.00 | 2,770.00 | 1,645,081 |
| 2023-09-05 | 2,710.00 | 3,160.00 | 2,710.00 | 2,890.00 | 2,890.00 | 12,010,400 |
| 2023-09-04 | 2,750.00 | 2,820.00 | 2,690.00 | 2,700.00 | 2,700.00 | 2,008,854 |
| 2023-09-01 | 2,805.00 | 2,815.00 | 2,710.00 | 2,750.00 | 2,750.00 | 2,265,558 |
| 2023-08-31 | 3,085.00 | 3,120.00 | 2,830.00 | 2,860.00 | 2,860.00 | 3,610,421 |
| 2023-08-30 | 3,215.00 | 3,290.00 | 3,105.00 | 3,105.00 | 3,105.00 | 2,495,099 |
| 2023-08-29 | 3,315.00 | 3,550.00 | 3,155.00 | 3,240.00 | 3,240.00 | 9,143,258 |
| 2023-08-28 | 3,265.00 | 3,580.00 | 3,145.00 | 3,340.00 | 3,340.00 | 9,646,735 |
| 2023-08-25 | 3,625.00 | 3,675.00 | 3,235.00 | 3,260.00 | 3,260.00 | 10,797,120 |
| 2023-08-24 | 3,060.00 | 3,655.00 | 3,050.00 | 3,535.00 | 3,535.00 | 20,651,141 |
| 2023-08-23 | 3,350.00 | 3,830.00 | 2,930.00 | 3,050.00 | 3,050.00 | 36,253,008 |
| 2023-08-22 | 3,035.00 | 3,170.00 | 2,810.00 | 3,170.00 | 3,170.00 | 11,028,530 |
| 2023-08-21 | 3,045.00 | 3,495.00 | 2,720.00 | 2,975.00 | 2,975.00 | 25,937,260 |
| 2023-08-18 | 3,405.00 | 3,500.00 | 2,810.00 | 3,045.00 | 3,045.00 | 12,427,250 |
| 2023-08-17 | 4,600.00 | 4,800.00 | 3,225.00 | 3,615.00 | 3,615.00 | 43,082,871 |
| 2023-08-16 | 4,100.00 | 4,605.00 | 4,060.00 | 4,605.00 | 4,605.00 | 25,990,779 |
| 2023-08-14 | 3,055.00 | 3,545.00 | 3,040.00 | 3,545.00 | 3,545.00 | 14,266,910 |
| 2023-08-11 | 2,850.00 | 2,925.00 | 2,575.00 | 2,730.00 | 2,730.00 | 7,405,953 |
| 2023-08-10 | 2,950.00 | 2,995.00 | 2,665.00 | 2,815.00 | 2,815.00 | 10,054,660 |
| 2023-08-09 | 2,715.00 | 2,975.00 | 2,610.00 | 2,775.00 | 2,775.00 | 9,332,069 |
| 2023-08-08 | 4,150.00 | 4,630.00 | 2,730.00 | 2,815.00 | 2,815.00 | 39,577,539 |
| 2023-08-07 | 3,350.00 | 3,940.00 | 3,205.00 | 3,785.00 | 3,785.00 | 31,579,971 |
| 2023-08-04 | 3,545.00 | 4,750.00 | 3,080.00 | 3,155.00 | 3,155.00 | 75,014,117 |
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.