Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,500.00 | 7,600.00 | 7,470.00 | 7,560.00 | 7,560.00 | 5,336 |
| 2024-04-25 | 7,500.00 | 7,540.00 | 7,400.00 | 7,520.00 | 7,520.00 | 8,344 |
| 2024-04-24 | 7,470.00 | 7,600.00 | 7,410.00 | 7,500.00 | 7,500.00 | 15,830 |
| 2024-04-23 | 7,490.00 | 7,570.00 | 7,380.00 | 7,400.00 | 7,400.00 | 30,707 |
| 2024-04-22 | 7,290.00 | 8,400.00 | 7,290.00 | 7,490.00 | 7,490.00 | 832,165 |
| 2024-04-19 | 7,330.00 | 7,490.00 | 7,210.00 | 7,300.00 | 7,300.00 | 16,485 |
| 2024-04-18 | 7,400.00 | 7,630.00 | 7,320.00 | 7,320.00 | 7,320.00 | 19,474 |
| 2024-04-17 | 7,520.00 | 7,620.00 | 7,420.00 | 7,460.00 | 7,460.00 | 4,889 |
| 2024-04-16 | 7,400.00 | 7,580.00 | 7,360.00 | 7,580.00 | 7,580.00 | 8,057 |
| 2024-04-15 | 7,700.00 | 7,820.00 | 7,560.00 | 7,560.00 | 7,560.00 | 11,135 |
| 2024-04-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 6,832 |
| 2024-04-11 | 7,860.00 | 7,970.00 | 7,690.00 | 7,800.00 | 7,800.00 | 6,972 |
| 2024-04-09 | 8,070.00 | 8,080.00 | 7,800.00 | 7,930.00 | 7,930.00 | 6,598 |
| 2024-04-08 | 8,000.00 | 8,000.00 | 7,740.00 | 7,900.00 | 7,900.00 | 11,944 |
| 2024-04-05 | 8,010.00 | 8,010.00 | 7,790.00 | 8,000.00 | 8,000.00 | 16,807 |
| 2024-04-04 | 7,980.00 | 8,090.00 | 7,910.00 | 7,990.00 | 7,990.00 | 7,027 |
| 2024-04-03 | 7,940.00 | 8,050.00 | 7,910.00 | 7,970.00 | 7,970.00 | 10,802 |
| 2024-04-02 | 8,040.00 | 8,240.00 | 7,970.00 | 8,030.00 | 8,030.00 | 25,199 |
| 2024-04-01 | 8,010.00 | 8,200.00 | 8,010.00 | 8,040.00 | 8,040.00 | 7,593 |
| 2024-03-29 | 8,130.00 | 8,160.00 | 7,980.00 | 8,010.00 | 8,010.00 | 9,845 |
| 2024-03-28 | 8,250.00 | 8,260.00 | 8,150.00 | 8,150.00 | 8,150.00 | 5,582 |
| 2024-03-27 | 8,150.00 | 8,300.00 | 8,100.00 | 8,250.00 | 8,250.00 | 9,092 |
| 2024-03-26 | 8,070.00 | 8,190.00 | 8,070.00 | 8,150.00 | 8,150.00 | 4,645 |
| 2024-03-25 | 8,130.00 | 8,150.00 | 8,020.00 | 8,140.00 | 8,140.00 | 8,548 |
| 2024-03-22 | 8,090.00 | 8,190.00 | 8,070.00 | 8,130.00 | 8,130.00 | 7,353 |
| 2024-03-21 | 8,010.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | 8,534 |
| 2024-03-20 | 8,020.00 | 8,090.00 | 7,970.00 | 8,000.00 | 8,000.00 | 14,217 |
| 2024-03-19 | 8,110.00 | 8,220.00 | 8,000.00 | 8,010.00 | 8,010.00 | 12,183 |
| 2024-03-18 | 8,250.00 | 8,310.00 | 8,060.00 | 8,110.00 | 8,110.00 | 9,107 |
| 2024-03-15 | 8,240.00 | 8,400.00 | 8,090.00 | 8,260.00 | 8,260.00 | 14,681 |
| 2024-03-14 | 8,320.00 | 8,430.00 | 8,150.00 | 8,240.00 | 8,240.00 | 20,625 |
| 2024-03-13 | 8,230.00 | 8,270.00 | 8,100.00 | 8,140.00 | 8,140.00 | 11,485 |
| 2024-03-12 | 8,120.00 | 8,320.00 | 8,050.00 | 8,230.00 | 8,230.00 | 20,682 |
| 2024-03-11 | 8,020.00 | 8,140.00 | 7,940.00 | 8,120.00 | 8,120.00 | 5,724 |
| 2024-03-08 | 8,100.00 | 8,300.00 | 7,940.00 | 7,990.00 | 7,990.00 | 14,739 |
| 2024-03-07 | 8,100.00 | 8,310.00 | 8,090.00 | 8,180.00 | 8,180.00 | 10,747 |
| 2024-03-06 | 8,140.00 | 8,300.00 | 8,140.00 | 8,140.00 | 8,140.00 | 14,224 |
| 2024-03-05 | 8,350.00 | 8,640.00 | 8,210.00 | 8,250.00 | 8,250.00 | 24,374 |
| 2024-03-04 | 8,430.00 | 8,690.00 | 8,350.00 | 8,430.00 | 8,430.00 | 13,314 |
| 2024-02-29 | 8,580.00 | 8,890.00 | 8,400.00 | 8,410.00 | 8,410.00 | 19,486 |
| 2024-02-28 | 8,690.00 | 8,800.00 | 8,510.00 | 8,670.00 | 8,670.00 | 16,129 |
| 2024-02-27 | 8,930.00 | 9,110.00 | 8,550.00 | 8,680.00 | 8,680.00 | 37,273 |
| 2024-02-26 | 8,720.00 | 8,990.00 | 8,560.00 | 8,610.00 | 8,610.00 | 15,712 |
| 2024-02-23 | 8,760.00 | 8,950.00 | 8,740.00 | 8,770.00 | 8,770.00 | 11,647 |
| 2024-02-22 | 9,010.00 | 9,050.00 | 8,750.00 | 8,760.00 | 8,760.00 | 15,949 |
| 2024-02-21 | 9,240.00 | 9,470.00 | 8,940.00 | 9,010.00 | 9,010.00 | 34,563 |
| 2024-02-20 | 8,990.00 | 9,480.00 | 8,950.00 | 9,240.00 | 9,240.00 | 63,011 |
| 2024-02-19 | 8,870.00 | 9,100.00 | 8,870.00 | 9,030.00 | 9,030.00 | 18,035 |
| 2024-02-16 | 8,930.00 | 9,190.00 | 8,890.00 | 8,990.00 | 8,990.00 | 21,137 |
| 2024-02-15 | 9,010.00 | 9,210.00 | 8,890.00 | 8,990.00 | 8,990.00 | 44,163 |
| 2024-02-14 | 8,720.00 | 9,000.00 | 8,670.00 | 9,000.00 | 9,000.00 | 41,109 |
| 2024-02-13 | 8,450.00 | 9,070.00 | 8,450.00 | 8,850.00 | 8,850.00 | 67,531 |
| 2024-02-08 | 8,610.00 | 8,790.00 | 8,440.00 | 8,500.00 | 8,500.00 | 50,233 |
| 2024-02-07 | 8,760.00 | 8,820.00 | 8,550.00 | 8,610.00 | 8,610.00 | 40,234 |
| 2024-02-06 | 8,340.00 | 9,390.00 | 8,300.00 | 8,760.00 | 8,760.00 | 551,207 |
| 2024-02-05 | 8,560.00 | 8,690.00 | 8,390.00 | 8,430.00 | 8,430.00 | 54,268 |
| 2024-02-02 | 8,800.00 | 8,980.00 | 8,650.00 | 8,680.00 | 8,680.00 | 74,070 |
| 2024-02-01 | 8,670.00 | 9,340.00 | 8,510.00 | 8,700.00 | 8,700.00 | 306,153 |
| 2024-01-31 | 8,390.00 | 9,920.00 | 8,310.00 | 8,670.00 | 8,670.00 | 1,078,881 |
| 2024-01-30 | 8,250.00 | 8,410.00 | 8,190.00 | 8,350.00 | 8,350.00 | 124,504 |
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.