Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,980.00 | 6,260.00 | 5,950.00 | 6,030.00 | 6,030.00 | 38,725 |
| 2024-07-23 | 6,290.00 | 6,510.00 | 6,260.00 | 6,260.00 | 6,260.00 | 18,783 |
| 2024-07-22 | 6,420.00 | 6,550.00 | 6,290.00 | 6,490.00 | 6,490.00 | 10,700 |
| 2024-07-19 | 6,510.00 | 6,550.00 | 6,450.00 | 6,470.00 | 6,470.00 | 5,843 |
| 2024-07-18 | 6,600.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,510.00 | 12,483 |
| 2024-07-17 | 6,600.00 | 6,680.00 | 6,580.00 | 6,600.00 | 6,600.00 | 7,057 |
| 2024-07-16 | 6,610.00 | 6,710.00 | 6,560.00 | 6,600.00 | 6,600.00 | 7,494 |
| 2024-07-15 | 6,660.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,600.00 | 23,413 |
| 2024-07-12 | 7,160.00 | 7,870.00 | 6,660.00 | 6,660.00 | 6,660.00 | 485,109 |
| 2024-07-11 | 7,330.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | 9,610 |
| 2024-07-10 | 7,000.00 | 7,310.00 | 7,000.00 | 7,310.00 | 7,310.00 | 318,190 |
| 2024-07-09 | 6,890.00 | 7,460.00 | 6,890.00 | 7,000.00 | 7,000.00 | 35,562 |
| 2024-07-08 | 6,800.00 | 6,970.00 | 6,740.00 | 6,850.00 | 6,850.00 | 6,311 |
| 2024-07-05 | 6,730.00 | 6,830.00 | 6,700.00 | 6,810.00 | 6,810.00 | 7,542 |
| 2024-07-04 | 6,700.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,790.00 | 2,862 |
| 2024-07-03 | 6,810.00 | 6,810.00 | 6,700.00 | 6,800.00 | 6,800.00 | 5,113 |
| 2024-07-02 | 6,970.00 | 6,970.00 | 6,670.00 | 6,770.00 | 6,770.00 | 5,993 |
| 2024-07-01 | 6,710.00 | 6,980.00 | 6,710.00 | 6,900.00 | 6,900.00 | 2,885 |
| 2024-06-28 | 6,850.00 | 6,850.00 | 6,620.00 | 6,840.00 | 6,840.00 | 5,366 |
| 2024-06-27 | 6,810.00 | 6,970.00 | 6,720.00 | 6,860.00 | 6,860.00 | 8,917 |
| 2024-06-26 | 6,860.00 | 6,960.00 | 6,810.00 | 6,830.00 | 6,830.00 | 11,675 |
| 2024-06-25 | 7,000.00 | 7,130.00 | 6,910.00 | 6,910.00 | 6,910.00 | 9,777 |
| 2024-06-24 | 7,120.00 | 7,160.00 | 6,990.00 | 7,120.00 | 7,120.00 | 5,127 |
| 2024-06-21 | 7,190.00 | 7,240.00 | 7,070.00 | 7,120.00 | 7,120.00 | 3,938 |
| 2024-06-20 | 7,320.00 | 7,350.00 | 7,170.00 | 7,270.00 | 7,270.00 | 8,523 |
| 2024-06-19 | 7,200.00 | 7,340.00 | 7,170.00 | 7,320.00 | 7,320.00 | 10,953 |
| 2024-06-18 | 7,210.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | 15,700 |
| 2024-06-17 | 7,110.00 | 7,230.00 | 7,060.00 | 7,210.00 | 7,210.00 | 9,426 |
| 2024-06-14 | 7,060.00 | 7,230.00 | 7,000.00 | 7,110.00 | 7,110.00 | 10,875 |
| 2024-06-13 | 7,040.00 | 7,350.00 | 7,010.00 | 7,020.00 | 7,020.00 | 11,688 |
| 2024-06-12 | 7,060.00 | 7,130.00 | 6,990.00 | 7,000.00 | 7,000.00 | 8,297 |
| 2024-06-11 | 7,170.00 | 7,190.00 | 7,000.00 | 7,050.00 | 7,050.00 | 22,228 |
| 2024-06-10 | 7,040.00 | 7,210.00 | 7,000.00 | 7,170.00 | 7,170.00 | 21,802 |
| 2024-06-07 | 7,220.00 | 7,240.00 | 6,940.00 | 7,000.00 | 7,000.00 | 43,954 |
| 2024-06-05 | 7,400.00 | 7,400.00 | 7,150.00 | 7,160.00 | 7,160.00 | 24,770 |
| 2024-06-04 | 7,390.00 | 7,390.00 | 7,280.00 | 7,320.00 | 7,320.00 | 8,674 |
| 2024-06-03 | 7,330.00 | 7,540.00 | 7,300.00 | 7,390.00 | 7,390.00 | 14,826 |
| 2024-05-31 | 7,360.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 4,779 |
| 2024-05-30 | 7,450.00 | 7,470.00 | 7,310.00 | 7,410.00 | 7,410.00 | 10,652 |
| 2024-05-29 | 7,560.00 | 7,580.00 | 7,440.00 | 7,440.00 | 7,440.00 | 8,137 |
| 2024-05-28 | 7,590.00 | 7,670.00 | 7,500.00 | 7,560.00 | 7,560.00 | 8,892 |
| 2024-05-27 | 7,500.00 | 7,770.00 | 7,500.00 | 7,590.00 | 7,590.00 | 7,576 |
| 2024-05-24 | 7,650.00 | 7,700.00 | 7,590.00 | 7,590.00 | 7,590.00 | 8,347 |
| 2024-05-23 | 7,630.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,610.00 | 7,934 |
| 2024-05-22 | 7,740.00 | 7,760.00 | 7,660.00 | 7,670.00 | 7,670.00 | 8,398 |
| 2024-05-21 | 7,630.00 | 7,710.00 | 7,630.00 | 7,700.00 | 7,700.00 | 6,749 |
| 2024-05-20 | 7,640.00 | 7,790.00 | 7,630.00 | 7,680.00 | 7,680.00 | 8,774 |
| 2024-05-17 | 7,870.00 | 7,870.00 | 7,670.00 | 7,670.00 | 7,670.00 | 9,875 |
| 2024-05-16 | 7,940.00 | 7,960.00 | 7,810.00 | 7,870.00 | 7,870.00 | 12,524 |
| 2024-05-14 | 7,730.00 | 7,970.00 | 7,730.00 | 7,960.00 | 7,960.00 | 13,730 |
| 2024-05-13 | 7,860.00 | 8,050.00 | 7,770.00 | 7,810.00 | 7,810.00 | 22,762 |
| 2024-05-10 | 7,700.00 | 8,000.00 | 7,700.00 | 7,880.00 | 7,880.00 | 44,262 |
| 2024-05-09 | 7,640.00 | 8,650.00 | 7,610.00 | 7,720.00 | 7,720.00 | 351,220 |
| 2024-05-08 | 7,550.00 | 7,700.00 | 7,550.00 | 7,640.00 | 7,640.00 | 7,739 |
| 2024-05-07 | 7,530.00 | 7,650.00 | 7,520.00 | 7,590.00 | 7,590.00 | 7,822 |
| 2024-05-03 | 7,530.00 | 7,610.00 | 7,530.00 | 7,540.00 | 7,540.00 | 5,417 |
| 2024-05-02 | 7,620.00 | 7,620.00 | 7,460.00 | 7,530.00 | 7,530.00 | 7,371 |
| 2024-04-30 | 7,520.00 | 7,630.00 | 7,500.00 | 7,530.00 | 7,530.00 | 8,273 |
| 2024-04-29 | 7,520.00 | 7,670.00 | 7,480.00 | 7,600.00 | 7,600.00 | 9,918 |
| 2024-04-26 | 7,500.00 | 7,600.00 | 7,470.00 | 7,560.00 | 7,560.00 | 5,336 |
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.