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%WTI100.71▲ 1.25%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,685.004,790.003,680.004,400.004,400.0066,181,438
2023-08-023,450.003,685.003,220.003,685.003,685.0018,636,350
2023-08-012,380.003,010.002,380.002,835.002,835.0029,222,039
2023-07-312,225.002,460.002,200.002,350.002,350.003,514,687
2023-07-281,956.002,185.001,956.002,150.002,150.00452,046
2023-07-271,874.001,998.001,874.001,956.001,956.00190,093
2023-07-261,976.001,992.001,840.001,911.001,911.00559,395
2023-07-252,025.002,050.001,950.001,975.001,975.00343,800
2023-07-242,100.002,155.002,020.002,045.002,045.00406,650
2023-07-212,100.002,130.002,070.002,105.002,105.00167,451
2023-07-202,105.002,145.002,085.002,100.002,100.00186,007
2023-07-192,215.002,240.002,095.002,105.002,105.00417,995
2023-07-182,205.002,270.002,175.002,210.002,210.00322,652
2023-07-172,205.002,230.002,135.002,205.002,205.00181,789
2023-07-142,230.002,285.002,150.002,190.002,190.00322,704
2023-07-132,305.002,310.002,215.002,215.002,215.00337,673
2023-07-122,265.002,330.002,250.002,300.002,300.00339,575
2023-07-112,245.002,295.002,230.002,260.002,260.00243,012
2023-07-102,265.002,305.002,220.002,245.002,245.00204,596
2023-07-072,250.002,300.002,235.002,270.002,270.00167,919
2023-07-062,320.002,330.002,250.002,290.002,290.00209,898
2023-07-052,370.002,370.002,230.002,340.002,340.00502,441
2023-07-042,380.002,400.002,310.002,355.002,355.00194,676
2023-07-032,335.002,385.002,325.002,355.002,355.00154,382
2023-06-302,370.002,380.002,300.002,350.002,350.00290,554
2023-06-292,410.002,465.002,370.002,380.002,380.00213,109
2023-06-282,485.002,515.002,420.002,420.002,420.00246,745
2023-06-272,505.002,535.002,460.002,485.002,485.00179,590
2023-06-262,450.002,530.002,430.002,480.002,480.00224,178
2023-06-232,480.002,515.002,430.002,485.002,485.00185,393
2023-06-222,465.002,510.002,435.002,480.002,480.00169,741
2023-06-212,540.002,540.002,440.002,480.002,480.00221,985
2023-06-202,555.002,570.002,480.002,505.002,505.00298,129
2023-06-192,420.002,570.002,370.002,540.002,540.00613,966
2023-06-162,425.002,460.002,350.002,435.002,435.00367,778
2023-06-152,430.002,465.002,330.002,380.002,380.00608,218
2023-06-142,530.002,540.002,390.002,415.002,415.00689,918
2023-06-132,500.002,580.002,460.002,540.002,540.00821,777
2023-06-122,570.002,630.002,450.002,500.002,500.001,101,498
2023-06-092,700.002,730.002,435.002,550.002,550.002,048,442
2023-06-082,770.002,795.002,655.002,705.002,705.00952,965
2023-06-072,790.002,990.002,740.002,770.002,770.005,943,954
2023-06-052,730.002,800.002,725.002,780.002,780.00909,932
2023-06-022,715.002,770.002,680.002,770.002,770.00998,432
2023-06-012,660.002,840.002,560.002,785.002,785.003,664,647
2023-05-312,615.002,730.002,555.002,615.002,615.00652,184
2023-05-302,730.002,795.002,540.002,640.002,640.001,249,302
2023-05-262,680.002,805.002,650.002,670.002,670.003,363,963
2023-05-252,480.002,650.002,475.002,650.002,650.001,289,557
2023-05-242,500.002,550.002,425.002,520.002,520.001,071,521
2023-05-232,655.002,680.002,455.002,490.002,490.001,684,784
2023-05-222,715.002,770.002,620.002,650.002,650.001,586,187
2023-05-192,725.002,725.002,600.002,705.002,705.001,813,122
2023-05-182,585.002,810.002,555.002,785.002,785.004,760,627
2023-05-172,660.002,765.002,580.002,600.002,600.002,065,958
2023-05-162,645.002,830.002,550.002,705.002,705.005,647,872
2023-05-152,790.003,030.002,625.002,680.002,680.0014,135,250
2023-05-122,940.003,100.002,675.002,675.002,675.0020,453,480
2023-05-112,280.002,865.002,255.002,865.002,865.0036,609,020
2023-05-102,225.002,270.002,170.002,205.002,205.00161,137
← NewerPage 14 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.