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%WTI98.89▲ 1.79%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,735.002,800.002,735.002,750.002,750.00182,029
2025-01-242,720.002,755.002,720.002,735.002,735.00129,940
2025-01-232,850.002,855.002,700.002,715.002,715.00469,585
2025-01-222,865.002,895.002,810.002,835.002,835.00413,501
2025-01-212,865.002,950.002,855.002,870.002,870.00339,029
2025-01-202,925.002,925.002,860.002,890.002,890.00219,132
2025-01-172,860.003,000.002,855.002,895.002,895.001,086,826
2025-01-162,860.002,895.002,855.002,860.002,860.00155,325
2025-01-152,895.002,920.002,835.002,845.002,845.00333,279
2025-01-142,860.002,905.002,830.002,895.002,895.00234,256
2025-01-132,890.002,930.002,865.002,875.002,875.00291,730
2025-01-102,870.002,970.002,870.002,930.002,930.00301,380
2025-01-092,940.002,950.002,875.002,900.002,900.00301,740
2025-01-082,910.002,985.002,905.002,940.002,940.00362,950
2025-01-073,030.003,180.002,920.002,945.002,945.001,986,587
2025-01-062,875.002,945.002,860.002,925.002,925.00610,473
2025-01-032,770.002,865.002,770.002,845.002,845.00305,291
2025-01-022,740.002,820.002,730.002,800.002,800.00305,857
2024-12-302,660.002,795.002,660.002,730.002,730.00283,353
2024-12-272,790.002,850.002,720.002,720.002,720.00557,192
2024-12-262,785.003,060.002,775.002,810.002,810.004,653,320
2024-12-242,820.002,825.002,740.002,740.002,740.00246,453
2024-12-232,800.002,835.002,770.002,785.002,785.00216,688
2024-12-202,900.002,925.002,765.002,780.002,780.00588,828
2024-12-192,840.003,065.002,815.002,875.002,875.001,980,082
2024-12-182,890.002,950.002,860.002,890.002,890.00396,326
2024-12-172,975.002,980.002,885.002,890.002,890.00449,206
2024-12-162,935.003,170.002,895.002,945.002,945.002,210,415
2024-12-132,905.002,940.002,855.002,905.002,905.00297,421
2024-12-122,985.003,060.002,875.002,915.002,915.00802,860
2024-12-112,770.002,980.002,740.002,925.002,925.001,211,220
2024-12-102,505.002,715.002,505.002,710.002,710.00476,170
2024-12-092,720.002,720.002,505.002,505.002,505.00721,629
2024-12-062,745.002,820.002,605.002,715.002,715.00689,575
2024-12-052,930.002,935.002,795.002,815.002,815.00666,235
2024-12-042,915.003,010.002,905.002,930.002,930.00812,095
2024-12-033,100.003,135.003,020.003,035.003,035.00699,820
2024-12-023,010.003,210.002,975.003,040.003,040.002,247,104
2024-11-293,020.003,070.002,925.002,930.002,930.00544,248
2024-11-283,050.003,200.003,010.003,035.003,035.001,289,850
2024-11-273,080.003,110.003,020.003,030.003,030.00676,178
2024-11-263,140.003,155.003,075.003,100.003,100.00983,252
2024-11-253,105.003,155.003,090.003,125.003,125.001,267,008
2024-11-222,865.003,425.002,865.003,140.003,140.0015,727,510
2024-11-212,935.002,990.002,870.002,890.002,890.00305,658
2024-11-202,955.002,980.002,905.002,940.002,940.00274,965
2024-11-192,975.002,995.002,915.002,950.002,950.00331,879
2024-11-182,875.003,075.002,875.002,975.002,975.00915,736
2024-11-152,850.002,910.002,705.002,870.002,870.00580,604
2024-11-143,020.003,105.002,850.002,855.002,855.001,028,596
2024-11-133,020.003,250.003,010.003,010.003,010.001,778,189
2024-11-123,025.003,200.003,000.003,080.003,080.001,603,629
2024-11-113,020.003,315.002,950.003,080.003,080.005,892,329
2024-11-082,930.003,055.002,920.003,020.003,020.00771,622
2024-11-072,995.003,135.002,855.002,945.002,945.001,975,081
2024-11-063,095.003,125.002,980.002,985.002,985.00613,410
2024-11-053,050.003,115.003,015.003,080.003,080.00491,353
2024-11-043,035.003,090.003,000.003,050.003,050.00533,187
2024-11-013,035.003,090.002,965.002,990.002,990.00695,291
2024-10-313,140.003,230.003,035.003,100.003,100.00853,610
← NewerPage 8 of 21 · 1,224 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.