Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,880.002,910.002,815.002,845.002,845.0045,342
2026-10-202,940.002,940.002,810.002,845.002,845.0074,831
2026-10-192,780.002,890.002,770.002,870.002,870.0053,167
2026-10-162,720.002,865.002,720.002,835.002,835.0087,685
2026-10-152,855.002,855.002,650.002,690.002,690.00232,060
2026-10-142,915.003,015.002,800.002,885.002,885.00212,748
2026-10-132,785.002,900.002,755.002,900.002,900.00230,703
2026-10-123,035.003,050.002,890.002,890.002,890.00214,717
2026-10-083,120.003,195.003,020.003,060.003,060.00132,098
2026-10-073,250.003,250.003,115.003,115.003,115.00177,882
2026-10-063,175.003,235.003,140.003,200.003,200.00240,289
2026-10-023,175.003,300.003,100.003,140.003,140.00191,346
2026-10-013,110.003,185.003,065.003,185.003,185.00188,386
2026-09-303,090.003,165.003,045.003,060.003,060.00219,423
2026-09-293,080.003,380.003,005.003,090.003,090.00428,020
2026-09-283,120.003,205.003,055.003,080.003,080.00204,120
2026-09-233,035.003,100.003,015.003,040.003,040.00124,641
2026-09-223,045.003,095.003,015.003,035.003,035.00103,678
2026-09-213,125.003,135.003,005.003,040.003,040.00121,511
2026-09-183,175.003,175.003,065.003,105.003,105.00143,051
2026-09-173,010.003,150.002,960.003,080.003,080.00143,825
2026-09-162,990.003,040.002,940.003,005.003,005.0063,976
2026-09-153,010.003,030.002,945.002,980.002,980.00117,464
2026-09-143,120.003,120.002,965.002,965.002,965.00206,276
2026-09-113,140.003,185.003,070.003,130.003,130.00170,773
2026-09-103,075.003,300.003,010.003,145.003,145.00311,646
2026-09-093,020.003,110.003,005.003,060.003,060.00142,662
2026-09-083,005.003,115.002,995.003,020.003,020.00177,048
2026-09-073,000.003,360.003,000.003,000.003,000.00385,482
2026-09-042,850.003,085.002,820.003,000.003,000.00186,763
2026-09-032,930.002,990.002,815.002,815.002,815.00126,270
2026-09-022,985.003,115.002,905.002,930.002,930.00116,653
2026-09-013,070.003,070.002,765.002,990.002,990.00232,871
2026-08-313,075.003,085.002,950.003,030.003,030.0082,903
2026-08-283,000.003,100.002,980.003,075.003,075.00121,602
2026-08-272,920.003,030.002,905.003,000.003,000.00138,727
2026-08-262,940.002,990.002,860.002,915.002,915.00117,441
2026-08-252,770.002,945.002,675.002,945.002,945.00119,017
2026-08-242,740.002,810.002,720.002,770.002,770.0084,539
2026-08-212,800.002,835.002,700.002,740.002,740.0097,370
2026-08-202,880.002,880.002,775.002,835.002,835.0092,849
2026-08-192,820.002,890.002,705.002,760.002,760.00133,425
2026-08-182,960.003,050.002,825.002,840.002,840.00226,107
2026-08-143,055.003,090.002,965.003,055.003,055.00166,402
2026-08-133,045.003,140.003,000.003,055.003,055.00389,772
2026-08-122,985.003,000.002,900.002,980.002,980.00145,766
2026-08-112,935.003,030.002,810.002,985.002,985.00170,989
2026-08-102,865.002,980.002,820.002,935.002,935.00240,141
2026-08-072,830.002,880.002,760.002,805.002,805.00182,634
2026-08-062,855.002,880.002,765.002,830.002,830.00140,444
2026-08-052,760.002,865.002,710.002,860.002,860.00181,512
2026-08-042,515.002,715.002,515.002,710.002,710.00204,563
2026-08-032,480.002,635.002,465.002,520.002,520.00212,169
2026-07-312,385.002,495.002,360.002,480.002,480.00276,163
2026-07-302,130.002,415.002,130.002,280.002,280.00206,965
2026-07-292,455.002,520.002,235.002,330.002,330.00366,005
2026-07-282,570.002,570.002,435.002,450.002,450.00203,179
2026-07-272,655.002,685.002,540.002,575.002,575.00157,683
2026-07-242,645.002,665.002,550.002,550.002,550.00147,401
2026-07-232,510.002,650.002,510.002,650.002,650.00169,228
Page 1 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.