See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,550.002,600.002,505.002,510.002,510.00174,664
2026-07-212,500.002,520.002,410.002,480.002,480.00134,087
2026-07-202,505.002,505.002,410.002,440.002,440.00169,513
2026-07-162,640.002,655.002,525.002,525.002,525.00180,296
2026-07-152,645.002,750.002,605.002,660.002,660.00343,248
2026-07-142,590.002,590.002,395.002,510.002,510.00295,675
2026-07-132,735.002,805.002,510.002,510.002,510.00367,531
2026-07-102,585.002,760.002,570.002,730.002,730.00348,308
2026-07-092,510.002,610.002,400.002,525.002,525.00361,508
2026-07-082,670.002,720.002,495.002,510.002,510.00681,204
2026-07-072,655.003,450.002,635.002,765.002,765.005,235,453
2026-07-062,695.002,735.002,580.002,655.002,655.00180,407
2026-07-032,590.002,740.002,500.002,730.002,730.00174,357
2026-07-022,805.002,850.002,605.002,605.002,605.00267,242
2026-07-012,860.002,915.002,705.002,805.002,805.00183,030
2026-06-302,900.002,930.002,760.002,760.002,760.00144,494
2026-06-292,635.002,875.002,635.002,870.002,870.00321,991
2026-06-262,820.002,825.002,580.002,635.002,635.00338,381
2026-06-252,805.002,950.002,800.002,820.002,820.00231,415
2026-06-242,835.002,930.002,755.002,805.002,805.00351,754
2026-06-233,000.003,070.002,805.002,835.002,835.00330,192
2026-06-223,065.003,115.002,900.003,000.003,000.00253,245
2026-06-193,225.003,285.003,000.003,070.003,070.00296,661
2026-06-183,355.003,400.003,205.003,220.003,220.00175,716
2026-06-173,310.003,390.003,225.003,340.003,340.00277,253
2026-06-163,365.003,385.003,245.003,290.003,290.00227,568
2026-06-153,285.003,460.003,265.003,310.003,310.00216,343
2026-06-123,260.003,380.003,225.003,260.003,260.00281,962
2026-06-113,015.003,215.003,015.003,200.003,200.00171,914
2026-06-103,165.003,260.003,070.003,140.003,140.00182,968
2026-06-093,060.003,340.003,060.003,235.003,235.00227,993
2026-06-083,075.003,195.003,000.003,060.003,060.00287,182
2026-06-053,385.003,400.003,190.003,300.003,300.00370,455
2026-06-043,460.003,575.003,365.003,380.003,380.00305,781
2026-06-023,490.003,515.003,305.003,490.003,490.00449,958
2026-06-013,650.003,670.003,430.003,525.003,525.00583,105
2026-05-293,820.003,900.003,615.003,650.003,650.00416,755
2026-05-283,875.003,910.003,610.003,815.003,815.00548,073
2026-05-274,110.004,170.003,865.003,875.003,875.00631,001
2026-05-264,240.004,415.004,090.004,095.004,095.00523,604
2026-05-224,045.004,250.004,035.004,155.004,155.00379,515
2026-05-214,130.004,195.003,980.003,990.003,990.00404,502
2026-05-204,070.004,085.003,850.003,990.003,990.00383,753
2026-05-194,245.004,250.003,990.004,090.004,090.00434,487
2026-05-184,240.004,300.003,950.004,245.004,245.00495,547
2026-05-154,490.004,560.004,175.004,240.004,240.00688,930
2026-05-144,480.004,610.004,420.004,485.004,485.00421,447
2026-05-134,605.004,670.004,430.004,480.004,480.00543,183
2026-05-124,840.004,910.004,450.004,605.004,605.00991,168
2026-05-114,965.004,970.004,710.004,790.004,790.00843,499
2026-05-085,100.005,100.004,715.004,965.004,965.001,078,852
2026-05-075,000.005,490.004,830.005,120.005,120.004,931,135
2026-05-064,890.004,960.004,795.004,900.004,900.00832,166
2026-05-044,640.004,950.004,630.004,820.004,820.00799,896
2026-04-304,700.004,745.004,605.004,615.004,615.00533,158
2026-04-294,810.004,810.004,615.004,705.004,705.00598,030
2026-04-284,950.004,990.004,750.004,810.004,810.00648,243
2026-04-274,900.005,040.004,895.004,950.004,950.00694,837
2026-04-244,930.004,990.004,850.004,890.004,890.00562,376
2026-04-234,925.005,060.004,807.004,925.004,925.001,039,995
← NewerPage 2 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.