Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,600.00 | 10,820.00 | 10,590.00 | 10,760.00 | 10,760.00 | 6,041 |
| 2023-05-03 | 10,440.00 | 11,000.00 | 10,440.00 | 10,770.00 | 10,770.00 | 10,157 |
| 2023-05-02 | 10,590.00 | 10,690.00 | 10,460.00 | 10,630.00 | 10,630.00 | 9,399 |
| 2023-04-28 | 10,500.00 | 10,700.00 | 10,420.00 | 10,630.00 | 10,630.00 | 15,281 |
| 2023-04-27 | 10,520.00 | 10,660.00 | 10,380.00 | 10,520.00 | 10,520.00 | 13,839 |
| 2023-04-26 | 10,520.00 | 10,970.00 | 10,410.00 | 10,670.00 | 10,670.00 | 10,045 |
| 2023-04-25 | 10,750.00 | 10,960.00 | 10,600.00 | 10,680.00 | 10,680.00 | 37,501 |
| 2023-04-24 | 11,150.00 | 11,190.00 | 10,950.00 | 10,970.00 | 10,970.00 | 15,221 |
| 2023-04-21 | 11,340.00 | 11,420.00 | 11,050.00 | 11,150.00 | 11,150.00 | 25,530 |
| 2023-04-20 | 11,530.00 | 11,630.00 | 11,210.00 | 11,390.00 | 11,390.00 | 23,523 |
| 2023-04-19 | 11,620.00 | 11,670.00 | 11,440.00 | 11,530.00 | 11,530.00 | 19,215 |
| 2023-04-18 | 11,740.00 | 11,740.00 | 11,510.00 | 11,670.00 | 11,670.00 | 15,728 |
| 2023-04-17 | 11,370.00 | 11,860.00 | 11,340.00 | 11,770.00 | 11,770.00 | 41,800 |
| 2023-04-14 | 11,290.00 | 11,550.00 | 11,250.00 | 11,310.00 | 11,310.00 | 17,421 |
| 2023-04-13 | 11,220.00 | 11,280.00 | 11,130.00 | 11,250.00 | 11,250.00 | 13,658 |
| 2023-04-12 | 11,200.00 | 11,330.00 | 11,120.00 | 11,210.00 | 11,210.00 | 9,557 |
| 2023-04-11 | 11,250.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 17,946 |
| 2023-04-10 | 11,400.00 | 11,430.00 | 11,110.00 | 11,190.00 | 11,190.00 | 21,341 |
| 2023-04-07 | 11,300.00 | 11,410.00 | 11,260.00 | 11,400.00 | 11,400.00 | 12,472 |
| 2023-04-06 | 11,610.00 | 11,610.00 | 11,300.00 | 11,320.00 | 11,320.00 | 18,069 |
| 2023-04-05 | 11,550.00 | 11,800.00 | 11,400.00 | 11,610.00 | 11,610.00 | 16,295 |
| 2023-04-04 | 11,230.00 | 11,530.00 | 11,230.00 | 11,380.00 | 11,380.00 | 25,592 |
| 2023-04-03 | 11,350.00 | 11,470.00 | 11,230.00 | 11,390.00 | 11,390.00 | 10,524 |
| 2023-03-31 | 11,260.00 | 11,570.00 | 11,230.00 | 11,340.00 | 11,340.00 | 13,614 |
| 2023-03-30 | 11,340.00 | 11,500.00 | 11,210.00 | 11,260.00 | 11,260.00 | 12,157 |
| 2023-03-29 | 11,380.00 | 11,570.00 | 11,260.00 | 11,260.00 | 11,260.00 | 14,854 |
| 2023-03-28 | 11,290.00 | 11,680.00 | 11,270.00 | 11,530.00 | 11,530.00 | 9,315 |
| 2023-03-27 | 11,740.00 | 11,740.00 | 11,260.00 | 11,380.00 | 11,380.00 | 12,732 |
| 2023-03-24 | 11,760.00 | 11,830.00 | 11,420.00 | 11,740.00 | 11,740.00 | 14,079 |
| 2023-03-23 | 11,560.00 | 11,610.00 | 11,330.00 | 11,410.00 | 11,410.00 | 17,095 |
| 2023-03-22 | 11,850.00 | 11,980.00 | 11,600.00 | 11,620.00 | 11,620.00 | 18,290 |
| 2023-03-21 | 11,670.00 | 12,050.00 | 11,670.00 | 11,820.00 | 11,820.00 | 15,024 |
| 2023-03-20 | 11,840.00 | 11,850.00 | 11,480.00 | 11,650.00 | 11,650.00 | 9,157 |
| 2023-03-17 | 11,740.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 15,583 |
| 2023-03-16 | 11,880.00 | 11,890.00 | 11,020.00 | 11,490.00 | 11,490.00 | 36,434 |
| 2023-03-15 | 11,330.00 | 11,740.00 | 11,330.00 | 11,440.00 | 11,440.00 | 18,064 |
| 2023-03-14 | 11,790.00 | 11,790.00 | 11,260.00 | 11,300.00 | 11,300.00 | 36,330 |
| 2023-03-13 | 11,920.00 | 12,000.00 | 10,800.00 | 11,930.00 | 11,930.00 | 64,472 |
| 2023-03-10 | 12,250.00 | 12,410.00 | 11,950.00 | 11,990.00 | 11,990.00 | 47,995 |
| 2023-03-09 | 12,600.00 | 12,640.00 | 12,300.00 | 12,450.00 | 12,450.00 | 22,903 |
| 2023-03-08 | 12,840.00 | 12,920.00 | 12,530.00 | 12,590.00 | 12,590.00 | 26,525 |
| 2023-03-07 | 13,030.00 | 13,030.00 | 12,830.00 | 12,940.00 | 12,940.00 | 17,301 |
| 2023-03-06 | 12,820.00 | 13,070.00 | 12,730.00 | 13,070.00 | 13,070.00 | 41,098 |
| 2023-03-03 | 12,700.00 | 12,870.00 | 12,610.00 | 12,820.00 | 12,820.00 | 14,520 |
| 2023-03-02 | 12,940.00 | 12,940.00 | 12,550.00 | 12,680.00 | 12,680.00 | 28,306 |
| 2023-02-28 | 12,500.00 | 13,190.00 | 12,440.00 | 12,940.00 | 12,940.00 | 49,186 |
| 2023-02-27 | 12,510.00 | 12,620.00 | 12,270.00 | 12,390.00 | 12,390.00 | 30,606 |
| 2023-02-24 | 13,010.00 | 13,110.00 | 12,620.00 | 12,620.00 | 12,620.00 | 26,285 |
| 2023-02-23 | 12,620.00 | 13,050.00 | 12,620.00 | 13,010.00 | 13,010.00 | 29,169 |
| 2023-02-22 | 12,690.00 | 12,790.00 | 12,560.00 | 12,730.00 | 12,730.00 | 27,621 |
| 2023-02-21 | 13,280.00 | 13,280.00 | 12,860.00 | 12,880.00 | 12,880.00 | 25,337 |
| 2023-02-20 | 12,900.00 | 13,060.00 | 12,650.00 | 12,950.00 | 12,950.00 | 17,689 |
| 2023-02-17 | 13,090.00 | 13,090.00 | 12,880.00 | 12,900.00 | 12,900.00 | 21,831 |
| 2023-02-16 | 12,890.00 | 13,500.00 | 12,890.00 | 13,230.00 | 13,230.00 | 44,115 |
| 2023-02-15 | 13,230.00 | 13,320.00 | 12,800.00 | 12,810.00 | 12,810.00 | 41,093 |
| 2023-02-14 | 12,850.00 | 13,800.00 | 12,850.00 | 13,310.00 | 13,310.00 | 123,427 |
| 2023-02-13 | 13,030.00 | 13,170.00 | 12,720.00 | 12,850.00 | 12,850.00 | 36,706 |
| 2023-02-10 | 13,690.00 | 13,710.00 | 13,120.00 | 13,170.00 | 13,170.00 | 50,835 |
| 2023-02-09 | 13,700.00 | 13,940.00 | 13,450.00 | 13,710.00 | 13,710.00 | 66,508 |
| 2023-02-08 | 13,150.00 | 13,950.00 | 13,110.00 | 13,760.00 | 13,760.00 | 188,162 |
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.