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%WTI99.10▲ 2.01%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,480.002,515.002,470.002,515.002,515.00102,200
2025-04-242,450.002,485.002,430.002,475.002,475.00115,004
2025-04-232,410.002,465.002,410.002,435.002,435.00116,982
2025-04-222,400.002,450.002,395.002,410.002,410.0074,121
2025-04-212,425.002,480.002,400.002,425.002,425.0076,063
2025-04-182,400.002,435.002,390.002,425.002,425.0072,035
2025-04-172,350.002,430.002,350.002,420.002,420.00100,657
2025-04-162,385.002,450.002,355.002,370.002,370.00162,397
2025-04-152,360.002,590.002,360.002,420.002,420.00676,456
2025-04-142,330.002,385.002,320.002,380.002,380.00124,015
2025-04-112,285.002,325.002,250.002,325.002,325.00116,111
2025-04-102,245.002,315.002,225.002,310.002,310.00283,777
2025-04-092,200.002,235.002,100.002,150.002,150.00166,614
2025-04-082,200.002,260.002,190.002,215.002,215.00168,846
2025-04-072,300.002,330.002,175.002,200.002,200.00262,053
2025-04-042,240.002,350.002,240.002,345.002,345.00152,293
2025-04-032,300.002,375.002,260.002,305.002,305.00170,503
2025-04-022,375.002,395.002,310.002,320.002,320.00136,019
2025-04-012,320.002,430.002,310.002,350.002,350.00271,983
2025-03-312,390.002,400.002,320.002,325.002,325.00199,125
2025-03-282,460.002,470.002,405.002,405.002,405.00230,959
2025-03-272,415.002,655.002,415.002,455.002,455.001,049,048
2025-03-262,415.002,510.002,415.002,480.002,480.00174,337
2025-03-252,465.002,485.002,410.002,415.002,415.00160,260
2025-03-242,480.002,525.002,460.002,465.002,465.00165,184
2025-03-212,500.002,515.002,465.002,480.002,480.00158,137
2025-03-202,650.002,650.002,500.002,505.002,505.00150,707
2025-03-192,490.002,530.002,480.002,500.002,500.0089,987
2025-03-182,500.002,530.002,480.002,485.002,485.00137,421
2025-03-172,545.002,560.002,510.002,510.002,510.00128,381
2025-03-142,560.002,580.002,540.002,540.002,540.00124,306
2025-03-132,600.002,620.002,530.002,540.002,540.00149,627
2025-03-122,515.002,615.002,515.002,575.002,575.00163,875
2025-03-112,490.002,665.002,465.002,515.002,515.00403,394
2025-03-102,555.002,580.002,530.002,530.002,530.00123,996
2025-03-072,595.002,740.002,500.002,555.002,555.00356,691
2025-03-062,600.002,620.002,570.002,610.002,610.00115,373
2025-03-052,575.002,620.002,565.002,595.002,595.00134,259
2025-03-042,660.002,675.002,570.002,575.002,575.00257,109
2025-02-282,700.002,705.002,655.002,680.002,680.00243,266
2025-02-272,730.002,790.002,705.002,705.002,705.00335,101
2025-02-262,730.002,745.002,710.002,730.002,730.00161,357
2025-02-252,785.002,815.002,730.002,730.002,730.00266,866
2025-02-242,750.002,820.002,735.002,795.002,795.00306,016
2025-02-212,740.002,800.002,730.002,790.002,790.00248,503
2025-02-202,750.002,810.002,735.002,740.002,740.00333,765
2025-02-192,720.002,755.002,715.002,750.002,750.00237,800
2025-02-182,735.002,735.002,705.002,720.002,720.00209,469
2025-02-172,690.002,735.002,670.002,705.002,705.00176,628
2025-02-142,760.002,760.002,685.002,690.002,690.00230,793
2025-02-132,715.002,790.002,675.002,700.002,700.00369,334
2025-02-122,725.002,725.002,680.002,700.002,700.00262,545
2025-02-112,720.002,795.002,715.002,725.002,725.00190,437
2025-02-102,720.002,800.002,670.002,735.002,735.00252,152
2025-02-072,750.002,785.002,740.002,745.002,745.00256,645
2025-02-062,845.002,995.002,735.002,750.002,750.002,304,154
2025-02-052,755.002,765.002,720.002,730.002,730.00123,953
2025-02-042,630.002,755.002,630.002,755.002,755.00202,884
2025-02-032,725.002,725.002,625.002,630.002,630.00244,307
2025-01-312,735.002,800.002,735.002,750.002,750.00182,029
← NewerPage 7 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.