Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,940.00 | 8,030.00 | 7,830.00 | 7,860.00 | 7,860.00 | 11,036 |
| 2024-01-25 | 8,000.00 | 8,020.00 | 7,870.00 | 7,940.00 | 7,940.00 | 4,659 |
| 2024-01-24 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 11,548 |
| 2024-01-23 | 7,740.00 | 7,910.00 | 7,740.00 | 7,880.00 | 7,880.00 | 7,767 |
| 2024-01-22 | 7,790.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,880.00 | 8,918 |
| 2024-01-19 | 7,740.00 | 8,000.00 | 7,740.00 | 7,770.00 | 7,770.00 | 4,211 |
| 2024-01-18 | 7,690.00 | 7,830.00 | 7,690.00 | 7,740.00 | 7,740.00 | 4,220 |
| 2024-01-17 | 7,950.00 | 8,010.00 | 7,680.00 | 7,810.00 | 7,810.00 | 15,446 |
| 2024-01-16 | 8,000.00 | 8,200.00 | 7,930.00 | 7,950.00 | 7,950.00 | 8,618 |
| 2024-01-15 | 7,980.00 | 8,140.00 | 7,960.00 | 8,010.00 | 8,010.00 | 4,638 |
| 2024-01-12 | 8,170.00 | 8,190.00 | 8,000.00 | 8,090.00 | 8,090.00 | 8,158 |
| 2024-01-11 | 7,900.00 | 8,220.00 | 7,890.00 | 8,170.00 | 8,170.00 | 11,367 |
| 2024-01-10 | 7,870.00 | 8,010.00 | 7,830.00 | 7,890.00 | 7,890.00 | 14,486 |
| 2024-01-09 | 7,870.00 | 8,000.00 | 7,860.00 | 7,860.00 | 7,860.00 | 4,071 |
| 2024-01-08 | 7,930.00 | 7,960.00 | 7,710.00 | 7,940.00 | 7,940.00 | 9,024 |
| 2024-01-05 | 8,010.00 | 8,040.00 | 7,920.00 | 7,920.00 | 7,920.00 | 5,099 |
| 2024-01-04 | 7,940.00 | 8,050.00 | 7,890.00 | 8,010.00 | 8,010.00 | 7,294 |
| 2024-01-03 | 8,070.00 | 8,090.00 | 7,850.00 | 7,940.00 | 7,940.00 | 7,895 |
| 2024-01-02 | 8,020.00 | 8,140.00 | 8,000.00 | 8,080.00 | 8,080.00 | 7,428 |
| 2023-12-28 | 7,960.00 | 8,130.00 | 7,920.00 | 8,020.00 | 8,020.00 | 6,468 |
| 2023-12-27 | 7,880.00 | 7,960.00 | 7,850.00 | 7,950.00 | 7,950.00 | 8,403 |
| 2023-12-26 | 7,920.00 | 8,120.00 | 7,880.00 | 7,920.00 | 7,920.00 | 7,744 |
| 2023-12-22 | 7,870.00 | 8,150.00 | 7,870.00 | 7,920.00 | 7,920.00 | 9,900 |
| 2023-12-21 | 8,210.00 | 8,210.00 | 7,850.00 | 7,890.00 | 7,890.00 | 25,002 |
| 2023-12-20 | 8,230.00 | 8,480.00 | 8,150.00 | 8,220.00 | 8,220.00 | 12,856 |
| 2023-12-19 | 8,390.00 | 8,420.00 | 8,170.00 | 8,220.00 | 8,220.00 | 8,208 |
| 2023-12-18 | 8,380.00 | 8,440.00 | 8,360.00 | 8,440.00 | 8,440.00 | 6,066 |
| 2023-12-15 | 8,420.00 | 8,540.00 | 8,380.00 | 8,440.00 | 8,440.00 | 5,700 |
| 2023-12-14 | 8,430.00 | 8,490.00 | 8,340.00 | 8,420.00 | 8,420.00 | 5,255 |
| 2023-12-13 | 8,520.00 | 8,600.00 | 8,370.00 | 8,430.00 | 8,430.00 | 9,896 |
| 2023-12-12 | 8,590.00 | 8,640.00 | 8,300.00 | 8,620.00 | 8,620.00 | 10,414 |
| 2023-12-11 | 8,490.00 | 8,900.00 | 8,490.00 | 8,640.00 | 8,640.00 | 33,642 |
| 2023-12-08 | 8,080.00 | 8,500.00 | 8,020.00 | 8,490.00 | 8,490.00 | 23,197 |
| 2023-12-07 | 8,070.00 | 8,150.00 | 8,000.00 | 8,070.00 | 8,070.00 | 6,762 |
| 2023-12-06 | 8,010.00 | 8,130.00 | 8,000.00 | 8,130.00 | 8,130.00 | 6,367 |
| 2023-12-05 | 8,400.00 | 8,410.00 | 8,010.00 | 8,010.00 | 8,010.00 | 13,930 |
| 2023-12-04 | 8,070.00 | 8,330.00 | 8,070.00 | 8,300.00 | 8,300.00 | 11,716 |
| 2023-12-01 | 7,900.00 | 8,150.00 | 7,900.00 | 8,150.00 | 8,150.00 | 7,409 |
| 2023-11-30 | 8,130.00 | 8,130.00 | 7,980.00 | 8,020.00 | 8,020.00 | 7,286 |
| 2023-11-29 | 7,950.00 | 8,260.00 | 7,950.00 | 8,110.00 | 8,110.00 | 13,394 |
| 2023-11-28 | 7,940.00 | 8,120.00 | 7,940.00 | 7,990.00 | 7,990.00 | 5,108 |
| 2023-11-27 | 7,910.00 | 8,100.00 | 7,870.00 | 7,940.00 | 7,940.00 | 3,027 |
| 2023-11-24 | 8,070.00 | 8,140.00 | 7,920.00 | 8,010.00 | 8,010.00 | 7,413 |
| 2023-11-23 | 8,050.00 | 8,140.00 | 8,000.00 | 8,020.00 | 8,020.00 | 8,818 |
| 2023-11-22 | 8,060.00 | 8,150.00 | 7,850.00 | 8,140.00 | 8,140.00 | 4,326 |
| 2023-11-21 | 8,140.00 | 8,150.00 | 8,020.00 | 8,100.00 | 8,100.00 | 16,064 |
| 2023-11-20 | 7,920.00 | 8,080.00 | 7,850.00 | 8,020.00 | 8,020.00 | 6,061 |
| 2023-11-17 | 7,810.00 | 8,010.00 | 7,810.00 | 7,930.00 | 7,930.00 | 6,170 |
| 2023-11-16 | 7,890.00 | 7,960.00 | 7,810.00 | 7,930.00 | 7,930.00 | 9,646 |
| 2023-11-15 | 7,600.00 | 7,940.00 | 7,600.00 | 7,880.00 | 7,880.00 | 11,484 |
| 2023-11-14 | 7,580.00 | 7,700.00 | 7,580.00 | 7,680.00 | 7,680.00 | 6,491 |
| 2023-11-13 | 7,840.00 | 7,900.00 | 7,510.00 | 7,630.00 | 7,630.00 | 12,708 |
| 2023-11-10 | 7,800.00 | 7,860.00 | 7,660.00 | 7,830.00 | 7,830.00 | 13,481 |
| 2023-11-09 | 7,760.00 | 7,950.00 | 7,700.00 | 7,820.00 | 7,820.00 | 10,456 |
| 2023-11-08 | 7,680.00 | 8,080.00 | 7,680.00 | 7,850.00 | 7,850.00 | 40,939 |
| 2023-11-07 | 7,720.00 | 7,800.00 | 7,490.00 | 7,680.00 | 7,680.00 | 16,454 |
| 2023-11-06 | 7,500.00 | 7,730.00 | 7,500.00 | 7,720.00 | 7,720.00 | 12,867 |
| 2023-11-03 | 7,570.00 | 7,750.00 | 7,380.00 | 7,470.00 | 7,470.00 | 31,502 |
| 2023-11-02 | 7,370.00 | 7,550.00 | 7,370.00 | 7,470.00 | 7,470.00 | 15,453 |
| 2023-11-01 | 7,270.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | 12,083 |
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.