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%WTI98.14▲ 1.02%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-227,800.009,440.007,550.007,720.007,720.0012,828,270
2026-01-215,770.007,500.005,500.007,480.007,480.0015,699,550
2026-01-205,440.005,965.005,360.005,830.005,830.008,382,262
2026-01-194,310.005,270.004,310.005,210.005,210.0013,787,880
2026-01-164,305.004,430.004,140.004,205.004,205.001,532,975
2026-01-154,400.004,405.004,230.004,305.004,305.001,321,873
2026-01-144,500.004,850.004,335.004,400.004,400.004,856,904
2026-01-134,065.004,915.004,030.004,500.004,500.0013,235,600
2026-01-124,150.004,275.003,755.003,890.003,890.002,652,065
2026-01-094,210.004,440.004,000.004,140.004,140.001,559,792
2026-01-084,300.004,590.004,210.004,210.004,210.001,944,479
2026-01-074,730.004,730.004,165.004,300.004,300.002,697,226
2026-01-064,340.004,560.004,215.004,505.004,505.002,571,216
2026-01-053,935.004,780.003,890.004,335.004,335.006,991,720
2026-01-023,845.004,030.003,705.003,845.003,845.002,537,690
2025-12-303,555.003,985.003,460.003,825.003,825.006,188,903
2025-12-293,200.003,730.003,125.003,550.003,550.007,008,942
2025-12-263,075.003,235.003,075.003,175.003,175.001,198,485
2025-12-243,165.003,175.003,050.003,065.003,065.00704,420
2025-12-233,470.003,490.003,090.003,120.003,120.002,242,835
2025-12-223,500.003,670.003,355.003,430.003,430.003,688,072
2025-12-193,250.003,520.003,075.003,390.003,390.008,941,637
2025-12-182,955.002,990.002,890.002,905.002,905.00323,733
2025-12-173,070.003,070.002,905.002,985.002,985.00485,643
2025-12-163,100.003,150.002,925.002,975.002,975.00889,481
2025-12-152,960.003,150.002,905.003,090.003,090.001,568,501
2025-12-122,865.002,995.002,840.002,955.002,955.001,124,557
2025-12-112,750.002,895.002,750.002,865.002,865.00781,703
2025-12-102,795.002,810.002,725.002,740.002,740.00552,042
2025-12-092,885.002,925.002,755.002,785.002,785.001,000,305
2025-12-082,730.003,050.002,730.002,885.002,885.004,048,606
2025-12-052,680.002,715.002,655.002,705.002,705.00591,601
2025-12-042,710.002,740.002,660.002,670.002,670.00663,404
2025-12-032,720.002,755.002,640.002,705.002,705.001,478,214
2025-12-023,045.003,575.002,670.002,720.002,720.007,794,291
2025-12-013,090.003,210.002,930.003,045.003,045.001,597,084
2025-11-282,805.003,055.002,805.003,050.003,050.001,023,298
2025-11-272,895.002,930.002,825.002,840.002,840.00401,968
2025-11-262,985.003,020.002,855.002,890.002,890.00761,151
2025-11-252,895.003,180.002,880.002,955.002,955.002,468,656
2025-11-242,665.003,000.002,665.002,895.002,895.002,789,570
2025-11-212,700.002,820.002,650.002,655.002,655.00462,118
2025-11-202,625.002,735.002,570.002,725.002,725.00590,553
2025-11-192,630.002,640.002,550.002,570.002,570.00328,850
2025-11-182,700.002,700.002,620.002,625.002,625.00343,044
2025-11-172,735.002,780.002,675.002,700.002,700.00322,604
2025-11-142,795.002,800.002,680.002,695.002,695.00586,296
2025-11-132,880.002,895.002,795.002,830.002,830.00352,873
2025-11-122,750.002,920.002,745.002,880.002,880.00971,020
2025-11-112,825.002,860.002,705.002,745.002,745.00634,732
2025-11-102,860.002,960.002,780.002,820.002,820.001,151,145
2025-11-072,790.003,000.002,700.002,930.002,930.001,962,753
2025-11-062,710.002,810.002,690.002,795.002,795.00450,178
2025-11-052,770.002,770.002,610.002,680.002,680.00626,055
2025-11-042,705.002,835.002,695.002,770.002,770.00431,791
2025-11-032,735.002,830.002,715.002,750.002,750.00515,853
2025-10-312,775.002,800.002,690.002,730.002,730.00420,086
2025-10-302,875.002,955.002,760.002,765.002,765.00894,910
2025-10-292,840.002,885.002,800.002,815.002,815.00486,320
2025-10-282,865.002,870.002,800.002,835.002,835.00401,100
← NewerPage 4 of 21 · 1,228 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.