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%WTI99.24▲ 2.15%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,810.002,950.002,805.002,865.002,865.001,129,726
2025-10-242,895.002,895.002,770.002,800.002,800.00707,118
2025-10-232,800.002,935.002,790.002,850.002,850.002,051,384
2025-10-222,760.003,035.002,715.002,820.002,820.003,309,958
2025-10-212,770.002,855.002,755.002,760.002,760.00816,585
2025-10-202,780.002,805.002,720.002,750.002,750.00328,393
2025-10-172,800.002,820.002,735.002,760.002,760.00355,502
2025-10-162,830.002,855.002,775.002,810.002,810.00491,096
2025-10-152,775.002,835.002,770.002,825.002,825.00421,892
2025-10-142,810.002,850.002,720.002,770.002,770.00855,616
2025-10-132,650.002,845.002,640.002,795.002,795.001,226,851
2025-10-102,695.002,860.002,675.002,765.002,765.001,707,287
2025-10-022,620.002,665.002,615.002,620.002,620.00208,938
2025-10-012,605.002,635.002,585.002,615.002,615.00154,827
2025-09-302,615.002,650.002,600.002,605.002,605.00245,376
2025-09-292,655.002,675.002,630.002,635.002,635.00192,520
2025-09-262,685.002,770.002,615.002,655.002,655.00427,611
2025-09-252,705.002,850.002,650.002,705.002,705.001,474,346
2025-09-242,690.002,715.002,640.002,665.002,665.00344,570
2025-09-232,705.002,750.002,670.002,685.002,685.00514,170
2025-09-222,720.002,775.002,700.002,705.002,705.00384,108
2025-09-192,760.002,795.002,690.002,695.002,695.00511,822
2025-09-182,720.002,785.002,720.002,755.002,755.00595,878
2025-09-172,765.002,830.002,660.002,720.002,720.001,014,760
2025-09-162,695.002,760.002,695.002,750.002,750.00606,781
2025-09-152,710.002,760.002,690.002,695.002,695.00470,922
2025-09-122,720.002,740.002,685.002,720.002,720.00645,820
2025-09-112,780.002,810.002,680.002,720.002,720.001,420,217
2025-09-102,810.002,855.002,795.002,795.002,795.00989,365
2025-09-092,915.003,035.002,805.002,815.002,815.002,071,464
2025-09-082,845.002,900.002,780.002,860.002,860.001,418,967
2025-09-052,920.002,945.002,835.002,875.002,875.001,476,896
2025-09-042,860.003,100.002,800.002,900.002,900.004,202,288
2025-09-033,100.003,200.002,855.002,885.002,885.007,371,617
2025-09-022,965.003,100.002,850.002,950.002,950.005,371,440
2025-09-012,995.003,305.002,870.002,965.002,965.0029,695,221
2025-08-292,410.003,110.002,380.002,890.002,890.0024,407,631
2025-08-282,415.002,450.002,390.002,405.002,405.0065,289
2025-08-272,455.002,495.002,385.002,410.002,410.00140,263
2025-08-262,450.002,520.002,415.002,455.002,455.00145,876
2025-08-252,450.002,530.002,410.002,450.002,450.00246,274
2025-08-222,350.002,395.002,340.002,365.002,365.0098,554
2025-08-212,345.002,400.002,335.002,340.002,340.0066,647
2025-08-202,385.002,385.002,310.002,345.002,345.00132,746
2025-08-192,440.002,455.002,385.002,385.002,385.00112,484
2025-08-182,485.002,490.002,435.002,440.002,440.0078,999
2025-08-142,510.002,535.002,470.002,485.002,485.00127,739
2025-08-132,545.002,545.002,500.002,505.002,505.0054,098
2025-08-122,515.002,550.002,500.002,515.002,515.0079,480
2025-08-112,490.002,545.002,490.002,515.002,515.0089,565
2025-08-082,485.002,530.002,475.002,500.002,500.0070,968
2025-08-072,485.002,525.002,480.002,480.002,480.00138,622
2025-08-062,465.002,580.002,430.002,480.002,480.00396,005
2025-08-052,470.002,510.002,430.002,450.002,450.0097,978
2025-08-042,415.002,505.002,400.002,470.002,470.00125,998
2025-08-012,490.002,520.002,410.002,435.002,435.00225,210
2025-07-312,535.002,560.002,510.002,520.002,520.0070,966
2025-07-302,490.002,555.002,490.002,535.002,535.0098,428
2025-07-292,505.002,520.002,447.002,495.002,495.00115,870
2025-07-282,505.002,525.002,460.002,480.002,480.00177,567
← NewerPage 5 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.