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%WTI98.99▲ 1.89%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,505.002,525.002,460.002,480.002,480.00177,567
2025-07-252,505.002,565.002,500.002,525.002,525.0093,275
2025-07-242,555.002,590.002,520.002,520.002,520.00153,165
2025-07-232,630.002,630.002,555.002,570.002,570.00167,600
2025-07-222,650.002,650.002,610.002,615.002,615.00167,022
2025-07-212,670.002,670.002,630.002,645.002,645.00137,144
2025-07-182,650.002,710.002,640.002,640.002,640.00202,296
2025-07-172,630.002,670.002,620.002,665.002,665.00117,585
2025-07-162,665.002,665.002,610.002,635.002,635.00146,085
2025-07-152,650.002,785.002,615.002,665.002,665.00562,368
2025-07-142,655.002,660.002,585.002,635.002,635.00192,632
2025-07-112,670.002,695.002,635.002,650.002,650.00167,385
2025-07-102,705.002,705.002,650.002,670.002,670.00193,703
2025-07-092,650.002,735.002,630.002,705.002,705.00261,296
2025-07-082,620.002,670.002,610.002,650.002,650.00131,207
2025-07-072,670.002,685.002,620.002,655.002,655.00152,684
2025-07-042,710.002,725.002,660.002,670.002,670.00159,649
2025-07-032,630.002,745.002,630.002,710.002,710.00329,796
2025-07-022,650.002,675.002,610.002,620.002,620.00211,514
2025-07-012,655.002,695.002,645.002,650.002,650.00265,356
2025-06-302,705.002,710.002,630.002,630.002,630.00301,833
2025-06-272,705.002,800.002,700.002,700.002,700.00586,299
2025-06-262,750.002,845.002,665.002,675.002,675.00916,336
2025-06-252,705.002,785.002,695.002,750.002,750.00639,582
2025-06-242,620.002,995.002,620.002,695.002,695.004,247,010
2025-06-232,580.002,645.002,560.002,610.002,610.00311,323
2025-06-202,645.002,660.002,620.002,625.002,625.00265,169
2025-06-192,690.002,695.002,605.002,660.002,660.00352,931
2025-06-182,660.002,670.002,615.002,655.002,655.00335,559
2025-06-172,630.002,695.002,590.002,640.002,640.00480,613
2025-06-162,570.002,665.002,540.002,600.002,600.00573,085
2025-06-132,800.002,895.002,555.002,580.002,580.002,374,089
2025-06-122,560.003,020.002,545.002,660.002,660.006,490,032
2025-06-112,535.002,575.002,530.002,560.002,560.00192,340
2025-06-102,535.002,570.002,495.002,535.002,535.00318,049
2025-06-092,520.002,555.002,500.002,535.002,535.00462,258
2025-06-052,405.002,730.002,405.002,505.002,505.002,423,872
2025-06-042,350.002,430.002,350.002,420.002,420.00120,889
2025-06-022,385.002,400.002,345.002,350.002,350.00148,538
2025-05-302,450.002,450.002,380.002,385.002,385.00136,472
2025-05-292,385.002,460.002,385.002,435.002,435.0098,236
2025-05-282,430.002,455.002,385.002,385.002,385.0080,795
2025-05-272,450.002,470.002,390.002,390.002,390.0092,380
2025-05-262,410.002,480.002,400.002,450.002,450.00211,672
2025-05-232,390.002,415.002,315.002,400.002,400.0083,539
2025-05-222,430.002,430.002,380.002,385.002,385.0077,529
2025-05-212,445.002,465.002,375.002,430.002,430.0078,106
2025-05-202,390.002,425.002,390.002,405.002,405.0055,270
2025-05-192,440.002,440.002,365.002,390.002,390.0096,332
2025-05-162,475.002,480.002,425.002,440.002,440.0096,597
2025-05-152,500.002,520.002,465.002,475.002,475.0098,363
2025-05-142,485.002,515.002,450.002,500.002,500.00129,808
2025-05-132,455.002,485.002,455.002,470.002,470.0086,876
2025-05-122,405.002,465.002,390.002,455.002,455.00149,715
2025-05-092,420.002,450.002,385.002,390.002,390.0091,061
2025-05-082,415.002,455.002,400.002,410.002,410.0058,684
2025-05-072,440.002,450.002,395.002,405.002,405.00100,962
2025-05-022,415.002,485.002,405.002,440.002,440.0084,517
2025-04-302,475.002,485.002,410.002,410.002,410.00124,363
2025-04-292,460.002,490.002,450.002,475.002,475.0076,872
← NewerPage 6 of 21 · 1,229 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.