Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,050.00 | 5,050.00 | 4,700.00 | 4,900.00 | 4,900.00 | 981,898 |
| 2026-04-21 | 5,450.00 | 5,580.00 | 4,870.00 | 5,050.00 | 5,050.00 | 3,129,011 |
| 2026-04-20 | 5,310.00 | 5,840.00 | 5,130.00 | 5,640.00 | 5,640.00 | 4,479,824 |
| 2026-04-17 | 5,430.00 | 5,520.00 | 5,240.00 | 5,260.00 | 5,260.00 | 1,074,534 |
| 2026-04-16 | 5,780.00 | 5,900.00 | 5,340.00 | 5,380.00 | 5,380.00 | 3,515,034 |
| 2026-04-15 | 4,940.00 | 5,750.00 | 4,880.00 | 5,670.00 | 5,670.00 | 6,022,446 |
| 2026-04-14 | 4,920.00 | 5,140.00 | 4,840.00 | 4,855.00 | 4,855.00 | 1,115,439 |
| 2026-04-13 | 5,000.00 | 5,000.00 | 4,735.00 | 4,785.00 | 4,785.00 | 1,008,338 |
| 2026-04-10 | 4,645.00 | 5,280.00 | 4,580.00 | 5,060.00 | 5,060.00 | 3,214,381 |
| 2026-04-09 | 4,590.00 | 4,590.00 | 4,410.00 | 4,470.00 | 4,470.00 | 421,397 |
| 2026-04-08 | 4,430.00 | 4,620.00 | 4,335.00 | 4,610.00 | 4,610.00 | 615,621 |
| 2026-04-07 | 4,330.00 | 4,450.00 | 4,220.00 | 4,270.00 | 4,270.00 | 373,826 |
| 2026-04-06 | 4,400.00 | 4,615.00 | 4,275.00 | 4,310.00 | 4,310.00 | 385,260 |
| 2026-04-03 | 4,430.00 | 4,430.00 | 4,300.00 | 4,375.00 | 4,375.00 | 306,964 |
| 2026-04-02 | 4,690.00 | 4,690.00 | 4,215.00 | 4,255.00 | 4,255.00 | 592,368 |
| 2026-04-01 | 4,510.00 | 4,595.00 | 4,395.00 | 4,555.00 | 4,555.00 | 425,663 |
| 2026-03-31 | 4,355.00 | 4,425.00 | 4,215.00 | 4,250.00 | 4,250.00 | 534,762 |
| 2026-03-30 | 4,265.00 | 4,460.00 | 4,190.00 | 4,380.00 | 4,380.00 | 376,675 |
| 2026-03-27 | 4,555.00 | 4,565.00 | 4,350.00 | 4,465.00 | 4,465.00 | 556,988 |
| 2026-03-26 | 4,790.00 | 5,040.00 | 4,565.00 | 4,600.00 | 4,600.00 | 816,963 |
| 2026-03-25 | 4,850.00 | 4,960.00 | 4,715.00 | 4,780.00 | 4,780.00 | 734,709 |
| 2026-03-24 | 4,720.00 | 4,930.00 | 4,640.00 | 4,750.00 | 4,750.00 | 663,210 |
| 2026-03-23 | 4,840.00 | 5,080.00 | 4,565.00 | 4,615.00 | 4,615.00 | 906,825 |
| 2026-03-20 | 4,810.00 | 4,960.00 | 4,735.00 | 4,840.00 | 4,840.00 | 759,439 |
| 2026-03-19 | 4,780.00 | 4,850.00 | 4,670.00 | 4,780.00 | 4,780.00 | 933,265 |
| 2026-03-18 | 4,900.00 | 5,140.00 | 4,835.00 | 4,885.00 | 4,885.00 | 1,070,211 |
| 2026-03-17 | 5,090.00 | 5,180.00 | 4,820.00 | 4,840.00 | 4,840.00 | 1,102,442 |
| 2026-03-16 | 4,900.00 | 5,270.00 | 4,870.00 | 5,010.00 | 5,010.00 | 1,630,427 |
| 2026-03-13 | 4,875.00 | 5,000.00 | 4,625.00 | 4,875.00 | 4,875.00 | 734,906 |
| 2026-03-12 | 4,745.00 | 5,000.00 | 4,730.00 | 4,900.00 | 4,900.00 | 881,625 |
| 2026-03-11 | 4,620.00 | 5,000.00 | 4,600.00 | 4,790.00 | 4,790.00 | 1,308,127 |
| 2026-03-10 | 4,415.00 | 4,850.00 | 4,390.00 | 4,680.00 | 4,680.00 | 1,305,920 |
| 2026-03-09 | 4,400.00 | 4,400.00 | 4,070.00 | 4,305.00 | 4,305.00 | 691,528 |
| 2026-03-06 | 4,385.00 | 4,795.00 | 4,350.00 | 4,505.00 | 4,505.00 | 863,262 |
| 2026-03-05 | 4,400.00 | 4,730.00 | 4,325.00 | 4,620.00 | 4,620.00 | 994,156 |
| 2026-03-04 | 4,630.00 | 4,630.00 | 3,940.00 | 4,050.00 | 4,050.00 | 1,755,413 |
| 2026-03-03 | 4,850.00 | 4,980.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1,542,426 |
| 2026-02-27 | 5,180.00 | 5,270.00 | 4,970.00 | 5,000.00 | 5,000.00 | 1,303,122 |
| 2026-02-26 | 5,550.00 | 5,550.00 | 5,160.00 | 5,180.00 | 5,180.00 | 2,050,682 |
| 2026-02-25 | 5,780.00 | 5,840.00 | 5,540.00 | 5,570.00 | 5,570.00 | 1,416,096 |
| 2026-02-24 | 5,460.00 | 5,870.00 | 5,300.00 | 5,740.00 | 5,740.00 | 2,430,910 |
| 2026-02-23 | 5,950.00 | 6,020.00 | 5,410.00 | 5,440.00 | 5,440.00 | 2,378,011 |
| 2026-02-20 | 5,800.00 | 6,100.00 | 5,710.00 | 5,860.00 | 5,860.00 | 2,912,956 |
| 2026-02-19 | 5,750.00 | 6,230.00 | 5,310.00 | 5,710.00 | 5,710.00 | 6,233,758 |
| 2026-02-13 | 5,840.00 | 6,300.00 | 5,520.00 | 5,660.00 | 5,660.00 | 6,107,505 |
| 2026-02-12 | 5,250.00 | 6,550.00 | 5,250.00 | 5,930.00 | 5,930.00 | 21,420,090 |
| 2026-02-11 | 4,400.00 | 5,480.00 | 4,120.00 | 5,120.00 | 5,120.00 | 11,842,700 |
| 2026-02-10 | 4,190.00 | 4,450.00 | 4,190.00 | 4,320.00 | 4,320.00 | 1,596,001 |
| 2026-02-09 | 4,250.00 | 4,290.00 | 4,085.00 | 4,175.00 | 4,175.00 | 1,501,137 |
| 2026-02-06 | 4,040.00 | 4,260.00 | 3,920.00 | 4,050.00 | 4,050.00 | 1,828,802 |
| 2026-02-05 | 4,410.00 | 4,420.00 | 3,975.00 | 4,100.00 | 4,100.00 | 2,185,703 |
| 2026-02-04 | 4,390.00 | 4,515.00 | 4,230.00 | 4,420.00 | 4,420.00 | 2,342,824 |
| 2026-02-03 | 4,775.00 | 5,000.00 | 4,345.00 | 4,470.00 | 4,470.00 | 3,303,841 |
| 2026-02-02 | 4,690.00 | 5,140.00 | 4,510.00 | 4,775.00 | 4,775.00 | 3,087,543 |
| 2026-01-30 | 5,250.00 | 5,370.00 | 4,755.00 | 4,760.00 | 4,760.00 | 3,576,428 |
| 2026-01-29 | 5,270.00 | 5,360.00 | 4,995.00 | 5,240.00 | 5,240.00 | 3,332,296 |
| 2026-01-28 | 5,840.00 | 5,900.00 | 5,210.00 | 5,270.00 | 5,270.00 | 4,847,180 |
| 2026-01-27 | 4,980.00 | 6,300.00 | 4,900.00 | 5,840.00 | 5,840.00 | 7,021,717 |
| 2026-01-26 | 6,700.00 | 7,100.00 | 6,225.00 | 6,590.00 | 6,590.00 | 3,542,296 |
| 2026-01-23 | 7,730.00 | 8,040.00 | 6,390.00 | 6,700.00 | 6,700.00 | 5,769,589 |
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.