Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,360.00 | 9,370.00 | 9,130.00 | 9,310.00 | 9,310.00 | 15,960 |
| 2023-07-31 | 8,980.00 | 9,310.00 | 8,830.00 | 9,260.00 | 9,260.00 | 14,067 |
| 2023-07-28 | 8,610.00 | 9,000.00 | 8,610.00 | 8,970.00 | 8,970.00 | 14,865 |
| 2023-07-27 | 8,430.00 | 8,860.00 | 8,400.00 | 8,770.00 | 8,770.00 | 25,679 |
| 2023-07-26 | 9,300.00 | 9,520.00 | 8,410.00 | 8,450.00 | 8,450.00 | 103,162 |
| 2023-07-25 | 9,910.00 | 9,970.00 | 9,410.00 | 9,420.00 | 9,420.00 | 33,794 |
| 2023-07-24 | 9,900.00 | 10,050.00 | 9,720.00 | 10,050.00 | 10,050.00 | 30,369 |
| 2023-07-21 | 10,420.00 | 10,700.00 | 10,040.00 | 10,040.00 | 10,040.00 | 73,929 |
| 2023-07-20 | 10,230.00 | 11,160.00 | 10,230.00 | 10,410.00 | 10,410.00 | 381,560 |
| 2023-07-19 | 10,530.00 | 10,540.00 | 10,130.00 | 10,200.00 | 10,200.00 | 42,480 |
| 2023-07-18 | 10,520.00 | 10,730.00 | 10,300.00 | 10,590.00 | 10,590.00 | 59,342 |
| 2023-07-17 | 10,200.00 | 10,710.00 | 10,030.00 | 10,650.00 | 10,650.00 | 92,956 |
| 2023-07-14 | 9,410.00 | 10,940.00 | 9,410.00 | 10,330.00 | 10,330.00 | 522,427 |
| 2023-07-13 | 9,590.00 | 9,760.00 | 9,500.00 | 9,500.00 | 9,500.00 | 25,703 |
| 2023-07-12 | 9,910.00 | 9,920.00 | 9,440.00 | 9,500.00 | 9,500.00 | 47,921 |
| 2023-07-11 | 10,850.00 | 10,850.00 | 9,700.00 | 9,730.00 | 9,730.00 | 182,677 |
| 2023-07-10 | 8,930.00 | 10,540.00 | 8,760.00 | 10,180.00 | 10,180.00 | 413,690 |
| 2023-07-07 | 8,810.00 | 9,050.00 | 8,810.00 | 8,930.00 | 8,930.00 | 16,108 |
| 2023-07-06 | 9,160.00 | 9,310.00 | 8,900.00 | 8,940.00 | 8,940.00 | 25,815 |
| 2023-07-05 | 9,440.00 | 9,520.00 | 9,150.00 | 9,260.00 | 9,260.00 | 38,587 |
| 2023-07-04 | 9,720.00 | 9,720.00 | 9,420.00 | 9,490.00 | 9,490.00 | 24,114 |
| 2023-07-03 | 9,730.00 | 9,970.00 | 9,670.00 | 9,710.00 | 9,710.00 | 18,737 |
| 2023-06-30 | 9,770.00 | 9,790.00 | 9,480.00 | 9,740.00 | 9,740.00 | 12,834 |
| 2023-06-29 | 10,030.00 | 10,030.00 | 9,780.00 | 9,790.00 | 9,790.00 | 18,605 |
| 2023-06-28 | 10,000.00 | 10,050.00 | 9,960.00 | 10,030.00 | 10,030.00 | 5,187 |
| 2023-06-27 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | 14,771 |
| 2023-06-26 | 9,990.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 6,181 |
| 2023-06-23 | 9,970.00 | 10,250.00 | 9,940.00 | 9,970.00 | 9,970.00 | 8,236 |
| 2023-06-22 | 9,950.00 | 10,220.00 | 9,870.00 | 9,960.00 | 9,960.00 | 13,269 |
| 2023-06-21 | 9,960.00 | 10,050.00 | 9,930.00 | 9,960.00 | 9,960.00 | 14,795 |
| 2023-06-20 | 10,130.00 | 10,190.00 | 9,900.00 | 10,040.00 | 10,040.00 | 26,067 |
| 2023-06-19 | 10,260.00 | 10,370.00 | 10,120.00 | 10,130.00 | 10,130.00 | 14,202 |
| 2023-06-16 | 10,180.00 | 10,400.00 | 10,180.00 | 10,390.00 | 10,390.00 | 6,845 |
| 2023-06-15 | 10,180.00 | 10,250.00 | 10,090.00 | 10,180.00 | 10,180.00 | 8,967 |
| 2023-06-14 | 10,480.00 | 10,480.00 | 10,180.00 | 10,190.00 | 10,190.00 | 16,051 |
| 2023-06-13 | 10,550.00 | 10,600.00 | 10,390.00 | 10,480.00 | 10,480.00 | 5,956 |
| 2023-06-12 | 10,490.00 | 10,700.00 | 10,210.00 | 10,540.00 | 10,540.00 | 7,400 |
| 2023-06-09 | 10,400.00 | 10,780.00 | 10,400.00 | 10,480.00 | 10,480.00 | 14,499 |
| 2023-06-08 | 10,590.00 | 10,710.00 | 10,450.00 | 10,470.00 | 10,470.00 | 7,861 |
| 2023-06-07 | 10,680.00 | 10,790.00 | 10,630.00 | 10,710.00 | 10,710.00 | 4,264 |
| 2023-06-05 | 10,680.00 | 10,900.00 | 10,620.00 | 10,710.00 | 10,710.00 | 8,218 |
| 2023-06-02 | 10,880.00 | 10,880.00 | 10,640.00 | 10,690.00 | 10,690.00 | 9,539 |
| 2023-06-01 | 10,530.00 | 10,890.00 | 10,430.00 | 10,880.00 | 10,880.00 | 14,417 |
| 2023-05-31 | 10,370.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 32,765 |
| 2023-05-30 | 10,500.00 | 10,500.00 | 10,330.00 | 10,360.00 | 10,360.00 | 12,055 |
| 2023-05-26 | 10,700.00 | 10,720.00 | 10,320.00 | 10,450.00 | 10,450.00 | 11,082 |
| 2023-05-25 | 10,470.00 | 10,530.00 | 10,320.00 | 10,390.00 | 10,390.00 | 6,683 |
| 2023-05-24 | 10,600.00 | 10,680.00 | 10,310.00 | 10,410.00 | 10,410.00 | 9,252 |
| 2023-05-23 | 10,770.00 | 10,810.00 | 10,600.00 | 10,680.00 | 10,680.00 | 10,040 |
| 2023-05-22 | 10,550.00 | 10,770.00 | 10,480.00 | 10,770.00 | 10,770.00 | 11,233 |
| 2023-05-19 | 10,460.00 | 10,590.00 | 10,400.00 | 10,550.00 | 10,550.00 | 17,918 |
| 2023-05-18 | 10,410.00 | 10,550.00 | 10,300.00 | 10,460.00 | 10,460.00 | 7,474 |
| 2023-05-17 | 10,100.00 | 10,470.00 | 10,050.00 | 10,460.00 | 10,460.00 | 14,737 |
| 2023-05-16 | 10,030.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,100.00 | 14,647 |
| 2023-05-15 | 10,320.00 | 10,510.00 | 10,100.00 | 10,120.00 | 10,120.00 | 23,441 |
| 2023-05-12 | 10,550.00 | 10,800.00 | 10,450.00 | 10,460.00 | 10,460.00 | 10,569 |
| 2023-05-11 | 10,630.00 | 10,750.00 | 10,570.00 | 10,580.00 | 10,580.00 | 5,354 |
| 2023-05-10 | 10,360.00 | 10,780.00 | 10,360.00 | 10,680.00 | 10,680.00 | 6,180 |
| 2023-05-09 | 10,500.00 | 10,700.00 | 10,430.00 | 10,500.00 | 10,500.00 | 10,072 |
| 2023-05-08 | 10,740.00 | 10,870.00 | 10,550.00 | 10,640.00 | 10,640.00 | 12,376 |
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.