Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 348030.KQ stock page

Mobirix Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,885.003,990.003,880.003,945.003,945.0040,399
2026-10-153,805.003,970.003,800.003,965.003,965.00108,989
2026-10-143,815.003,970.003,815.003,960.003,960.0041,696
2026-10-133,800.003,930.003,760.003,895.003,895.0064,821
2026-10-123,885.004,035.003,765.003,890.003,890.0076,496
2026-10-083,505.003,955.003,465.003,860.003,860.00163,733
2026-10-073,540.003,850.003,310.003,610.003,610.00539,037
2026-10-062,620.003,300.002,550.003,085.003,085.00345,841
2026-10-022,650.002,650.002,530.002,600.002,600.0026,037
2026-10-012,610.002,675.002,610.002,640.002,640.001,557
2026-09-302,720.002,720.002,635.002,640.002,640.005,341
2026-09-292,740.002,795.002,630.002,660.002,660.009,915
2026-09-282,925.002,925.002,740.002,740.002,740.008,964
2026-09-232,930.002,930.002,835.002,840.002,840.002,992
2026-09-222,870.002,875.002,850.002,865.002,865.002,910
2026-09-212,870.002,870.002,780.002,865.002,865.003,742
2026-09-182,850.002,930.002,760.002,810.002,810.0015,571
2026-09-172,950.002,980.002,805.002,850.002,850.0020,453
2026-09-162,980.002,980.002,915.002,950.002,950.004,910
2026-09-152,980.003,000.002,900.002,900.002,900.004,278
2026-09-142,905.002,960.002,865.002,935.002,935.005,627
2026-09-113,020.003,070.002,905.002,905.002,905.0017,055
2026-09-103,030.003,030.002,902.003,030.003,030.0011,798
2026-09-092,975.003,020.002,890.002,970.002,970.0024,850
2026-09-083,005.003,070.002,895.002,975.002,975.0036,520
2026-09-072,900.003,140.002,795.002,960.002,960.0029,498
2026-09-043,010.003,075.002,710.002,925.002,925.0039,333
2026-09-033,060.003,150.002,910.002,960.002,960.0033,779
2026-09-023,375.003,425.003,055.003,055.003,055.0039,159
2026-09-013,580.003,580.003,225.003,430.003,430.0055,549
2026-08-313,490.003,590.003,445.003,530.003,530.0063,075
2026-08-283,415.003,670.003,415.003,430.003,430.0055,441
2026-08-273,460.003,495.003,360.003,415.003,415.0047,573
2026-08-263,295.003,490.003,155.003,460.003,460.0080,789
2026-08-253,370.003,385.003,130.003,325.003,325.00110,787
2026-08-243,200.003,420.003,105.003,370.003,370.00115,128
2026-08-213,135.003,190.003,085.003,135.003,135.0046,618
2026-08-203,175.003,175.003,060.003,135.003,135.0054,590
2026-08-193,130.003,180.003,015.003,120.003,120.0089,307
2026-08-183,140.003,200.003,070.003,120.003,120.0072,717
2026-08-143,175.003,180.003,095.003,175.003,175.0063,057
2026-08-133,200.003,200.003,075.003,150.003,150.0062,794
2026-08-123,160.003,190.003,120.003,185.003,185.0056,467
2026-08-113,080.003,195.003,065.003,185.003,185.0093,541
2026-08-103,155.003,175.003,065.003,120.003,120.00122,252
2026-08-073,165.003,180.003,110.003,175.003,175.0042,821
2026-08-063,145.003,170.003,070.003,150.003,150.0064,169
2026-08-053,095.003,145.003,035.003,115.003,115.0082,980
2026-08-043,085.003,155.003,005.003,095.003,095.00165,461
2026-08-033,130.003,155.003,080.003,080.003,080.0093,114
2026-07-313,050.003,140.003,030.003,120.003,120.0076,434
2026-07-302,850.003,105.002,850.003,050.003,050.0063,716
2026-07-293,025.003,100.002,850.002,945.002,945.0085,990
2026-07-283,115.003,135.002,950.003,025.003,025.0074,754
2026-07-273,135.003,180.002,950.003,120.003,120.00143,114
2026-07-243,050.003,145.003,005.003,135.003,135.00115,378
2026-07-233,040.003,130.002,930.003,050.003,050.00167,262
2026-07-222,900.003,055.002,880.003,040.003,040.0099,119
2026-07-212,850.002,920.002,815.002,900.002,900.0052,290
2026-07-202,930.002,985.002,720.002,870.002,870.0078,527
Page 1 of 1 · 60 trading days

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.