Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,410.00 | 7,520.00 | 7,240.00 | 7,290.00 | 7,290.00 | 12,238 |
| 2023-10-30 | 7,320.00 | 7,570.00 | 7,250.00 | 7,340.00 | 7,340.00 | 15,367 |
| 2023-10-27 | 7,320.00 | 7,430.00 | 7,200.00 | 7,420.00 | 7,420.00 | 22,227 |
| 2023-10-26 | 7,450.00 | 7,670.00 | 7,320.00 | 7,320.00 | 7,320.00 | 28,856 |
| 2023-10-25 | 8,020.00 | 8,130.00 | 7,450.00 | 7,670.00 | 7,670.00 | 98,098 |
| 2023-10-24 | 7,180.00 | 9,200.00 | 7,150.00 | 7,850.00 | 7,850.00 | 722,396 |
| 2023-10-23 | 7,360.00 | 7,500.00 | 7,230.00 | 7,270.00 | 7,270.00 | 5,675 |
| 2023-10-20 | 7,360.00 | 7,560.00 | 7,200.00 | 7,360.00 | 7,360.00 | 13,238 |
| 2023-10-19 | 7,770.00 | 7,800.00 | 7,410.00 | 7,550.00 | 7,550.00 | 10,731 |
| 2023-10-18 | 7,740.00 | 7,740.00 | 7,570.00 | 7,720.00 | 7,720.00 | 7,457 |
| 2023-10-17 | 7,360.00 | 7,820.00 | 7,360.00 | 7,710.00 | 7,710.00 | 13,541 |
| 2023-10-16 | 7,680.00 | 7,700.00 | 7,480.00 | 7,660.00 | 7,660.00 | 10,488 |
| 2023-10-13 | 7,800.00 | 7,830.00 | 7,520.00 | 7,800.00 | 7,800.00 | 9,370 |
| 2023-10-12 | 7,620.00 | 7,810.00 | 7,620.00 | 7,790.00 | 7,790.00 | 5,619 |
| 2023-10-11 | 7,240.00 | 7,620.00 | 7,240.00 | 7,620.00 | 7,620.00 | 12,125 |
| 2023-10-10 | 7,610.00 | 7,900.00 | 7,150.00 | 7,190.00 | 7,190.00 | 26,655 |
| 2023-10-06 | 7,230.00 | 7,740.00 | 7,230.00 | 7,540.00 | 7,540.00 | 35,697 |
| 2023-10-05 | 7,890.00 | 8,000.00 | 7,560.00 | 7,560.00 | 7,560.00 | 37,836 |
| 2023-10-04 | 8,030.00 | 8,060.00 | 7,750.00 | 7,890.00 | 7,890.00 | 21,274 |
| 2023-09-27 | 7,520.00 | 9,300.00 | 7,510.00 | 8,020.00 | 8,020.00 | 434,828 |
| 2023-09-26 | 7,970.00 | 8,030.00 | 7,560.00 | 7,560.00 | 7,560.00 | 27,360 |
| 2023-09-25 | 8,200.00 | 8,390.00 | 7,960.00 | 8,000.00 | 8,000.00 | 19,445 |
| 2023-09-22 | 8,060.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 15,042 |
| 2023-09-21 | 8,680.00 | 8,680.00 | 8,370.00 | 8,370.00 | 8,370.00 | 12,259 |
| 2023-09-20 | 8,620.00 | 8,710.00 | 8,510.00 | 8,680.00 | 8,680.00 | 6,613 |
| 2023-09-19 | 9,160.00 | 9,160.00 | 8,500.00 | 8,660.00 | 8,660.00 | 37,233 |
| 2023-09-18 | 9,060.00 | 9,250.00 | 8,870.00 | 9,100.00 | 9,100.00 | 10,343 |
| 2023-09-15 | 9,030.00 | 9,150.00 | 9,020.00 | 9,060.00 | 9,060.00 | 6,447 |
| 2023-09-14 | 9,050.00 | 9,100.00 | 8,940.00 | 9,070.00 | 9,070.00 | 4,116 |
| 2023-09-13 | 8,970.00 | 9,200.00 | 8,870.00 | 9,060.00 | 9,060.00 | 6,645 |
| 2023-09-12 | 8,990.00 | 9,160.00 | 8,980.00 | 9,060.00 | 9,060.00 | 12,494 |
| 2023-09-11 | 8,820.00 | 9,230.00 | 8,820.00 | 8,990.00 | 8,990.00 | 19,784 |
| 2023-09-08 | 8,680.00 | 8,880.00 | 8,590.00 | 8,820.00 | 8,820.00 | 8,918 |
| 2023-09-07 | 8,820.00 | 8,820.00 | 8,580.00 | 8,660.00 | 8,660.00 | 12,300 |
| 2023-09-06 | 8,990.00 | 8,990.00 | 8,720.00 | 8,770.00 | 8,770.00 | 6,805 |
| 2023-09-05 | 8,920.00 | 9,010.00 | 8,800.00 | 8,870.00 | 8,870.00 | 8,953 |
| 2023-09-04 | 8,670.00 | 8,940.00 | 8,500.00 | 8,920.00 | 8,920.00 | 13,536 |
| 2023-09-01 | 8,780.00 | 8,970.00 | 8,590.00 | 8,670.00 | 8,670.00 | 22,789 |
| 2023-08-31 | 9,050.00 | 9,140.00 | 8,830.00 | 8,910.00 | 8,910.00 | 6,652 |
| 2023-08-30 | 8,810.00 | 9,060.00 | 8,710.00 | 9,050.00 | 9,050.00 | 18,479 |
| 2023-08-29 | 8,580.00 | 8,760.00 | 8,580.00 | 8,760.00 | 8,760.00 | 7,269 |
| 2023-08-28 | 8,840.00 | 8,840.00 | 8,210.00 | 8,580.00 | 8,580.00 | 27,016 |
| 2023-08-25 | 8,830.00 | 8,930.00 | 8,660.00 | 8,860.00 | 8,860.00 | 6,191 |
| 2023-08-24 | 8,690.00 | 8,860.00 | 8,470.00 | 8,840.00 | 8,840.00 | 14,528 |
| 2023-08-23 | 8,900.00 | 9,010.00 | 8,690.00 | 8,690.00 | 8,690.00 | 17,615 |
| 2023-08-22 | 8,970.00 | 9,070.00 | 8,840.00 | 9,000.00 | 9,000.00 | 13,641 |
| 2023-08-21 | 8,700.00 | 9,200.00 | 8,700.00 | 9,070.00 | 9,070.00 | 17,741 |
| 2023-08-18 | 8,640.00 | 8,860.00 | 8,470.00 | 8,790.00 | 8,790.00 | 7,863 |
| 2023-08-17 | 8,570.00 | 8,860.00 | 8,570.00 | 8,780.00 | 8,780.00 | 18,309 |
| 2023-08-16 | 8,810.00 | 9,050.00 | 8,750.00 | 8,770.00 | 8,770.00 | 11,572 |
| 2023-08-14 | 9,100.00 | 9,140.00 | 8,910.00 | 9,040.00 | 9,040.00 | 6,884 |
| 2023-08-11 | 8,960.00 | 9,300.00 | 8,960.00 | 9,190.00 | 9,190.00 | 8,901 |
| 2023-08-10 | 8,990.00 | 9,130.00 | 8,940.00 | 9,050.00 | 9,050.00 | 8,386 |
| 2023-08-09 | 8,800.00 | 9,190.00 | 8,720.00 | 9,080.00 | 9,080.00 | 8,802 |
| 2023-08-08 | 9,150.00 | 9,240.00 | 8,710.00 | 8,710.00 | 8,710.00 | 17,738 |
| 2023-08-07 | 9,310.00 | 9,490.00 | 8,950.00 | 9,180.00 | 9,180.00 | 10,841 |
| 2023-08-04 | 9,460.00 | 9,460.00 | 9,170.00 | 9,220.00 | 9,220.00 | 5,331 |
| 2023-08-03 | 9,330.00 | 9,450.00 | 9,060.00 | 9,450.00 | 9,450.00 | 13,468 |
| 2023-08-02 | 9,310.00 | 9,510.00 | 9,210.00 | 9,420.00 | 9,420.00 | 10,685 |
| 2023-08-01 | 9,360.00 | 9,370.00 | 9,130.00 | 9,310.00 | 9,310.00 | 15,960 |
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.