Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 12,640.00 | 13,270.00 | 12,520.00 | 13,150.00 | 13,150.00 | 49,702 |
| 2023-02-06 | 13,200.00 | 13,200.00 | 12,700.00 | 12,720.00 | 12,720.00 | 41,620 |
| 2023-02-03 | 13,110.00 | 13,120.00 | 12,810.00 | 12,960.00 | 12,960.00 | 30,425 |
| 2023-02-02 | 12,880.00 | 13,120.00 | 12,660.00 | 13,020.00 | 13,020.00 | 54,318 |
| 2023-02-01 | 12,750.00 | 12,930.00 | 12,550.00 | 12,590.00 | 12,590.00 | 40,329 |
| 2023-01-31 | 12,850.00 | 12,920.00 | 12,570.00 | 12,650.00 | 12,650.00 | 32,261 |
| 2023-01-30 | 12,180.00 | 12,920.00 | 12,180.00 | 12,840.00 | 12,840.00 | 76,378 |
| 2023-01-27 | 12,470.00 | 12,490.00 | 12,170.00 | 12,180.00 | 12,180.00 | 64,535 |
| 2023-01-26 | 12,350.00 | 12,740.00 | 12,250.00 | 12,470.00 | 12,470.00 | 55,746 |
| 2023-01-25 | 12,070.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | 85,470 |
| 2023-01-20 | 12,300.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 19,543 |
| 2023-01-19 | 12,200.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 22,260 |
| 2023-01-18 | 11,950.00 | 12,250.00 | 11,700.00 | 12,250.00 | 12,250.00 | 39,076 |
| 2023-01-17 | 12,300.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,900.00 | 31,688 |
| 2023-01-16 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 41,926 |
| 2023-01-13 | 12,000.00 | 12,250.00 | 11,900.00 | 12,100.00 | 12,100.00 | 16,056 |
| 2023-01-12 | 12,100.00 | 12,450.00 | 11,850.00 | 11,900.00 | 11,900.00 | 31,210 |
| 2023-01-11 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 18,448 |
| 2023-01-10 | 11,850.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 28,646 |
| 2023-01-09 | 12,000.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,800.00 | 23,218 |
| 2023-01-06 | 11,300.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 15,281 |
| 2023-01-05 | 11,600.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | 20,806 |
| 2023-01-04 | 10,950.00 | 11,650.00 | 10,950.00 | 11,600.00 | 11,600.00 | 24,992 |
| 2023-01-03 | 10,950.00 | 11,250.00 | 10,650.00 | 11,200.00 | 11,200.00 | 39,960 |
| 2023-01-02 | 11,350.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 25,985 |
| 2022-12-29 | 11,600.00 | 12,700.00 | 11,300.00 | 11,350.00 | 11,350.00 | 308,065 |
| 2022-12-28 | 10,700.00 | 11,750.00 | 10,700.00 | 11,400.00 | 11,400.00 | 35,039 |
| 2022-12-27 | 10,800.00 | 11,250.00 | 10,800.00 | 10,800.00 | 10,800.00 | 25,664 |
| 2022-12-26 | 11,100.00 | 11,350.00 | 10,750.00 | 10,750.00 | 10,750.00 | 36,061 |
| 2022-12-23 | 11,600.00 | 11,650.00 | 11,100.00 | 11,150.00 | 11,150.00 | 28,006 |
| 2022-12-22 | 11,750.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 24,543 |
| 2022-12-21 | 11,750.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 13,152 |
| 2022-12-20 | 12,000.00 | 12,200.00 | 11,700.00 | 11,750.00 | 11,750.00 | 23,578 |
| 2022-12-19 | 11,950.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,150.00 | 12,672 |
| 2022-12-16 | 11,900.00 | 12,250.00 | 11,900.00 | 12,100.00 | 12,100.00 | 14,993 |
| 2022-12-15 | 12,300.00 | 12,400.00 | 12,050.00 | 12,250.00 | 12,250.00 | 13,376 |
| 2022-12-14 | 11,900.00 | 12,350.00 | 11,900.00 | 12,250.00 | 12,250.00 | 41,511 |
| 2022-12-13 | 12,100.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 28,103 |
| 2022-12-12 | 12,000.00 | 12,300.00 | 11,500.00 | 12,200.00 | 12,200.00 | 64,067 |
| 2022-12-09 | 11,600.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 57,411 |
| 2022-12-08 | 11,750.00 | 11,900.00 | 11,450.00 | 11,600.00 | 11,600.00 | 36,322 |
| 2022-12-07 | 12,200.00 | 12,450.00 | 11,300.00 | 11,700.00 | 11,700.00 | 116,863 |
| 2022-12-06 | 12,650.00 | 12,900.00 | 12,100.00 | 12,450.00 | 12,450.00 | 77,874 |
| 2022-12-05 | 12,550.00 | 13,250.00 | 12,550.00 | 12,750.00 | 12,750.00 | 98,592 |
| 2022-12-02 | 12,650.00 | 12,850.00 | 12,450.00 | 12,550.00 | 12,550.00 | 29,281 |
| 2022-12-01 | 12,600.00 | 13,000.00 | 12,550.00 | 12,750.00 | 12,750.00 | 36,372 |
| 2022-11-30 | 12,550.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | 34,225 |
| 2022-11-29 | 12,450.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 34,827 |
| 2022-11-28 | 13,200.00 | 13,200.00 | 12,200.00 | 12,500.00 | 12,500.00 | 73,794 |
| 2022-11-25 | 13,550.00 | 13,550.00 | 13,150.00 | 13,200.00 | 13,200.00 | 68,585 |
| 2022-11-24 | 13,300.00 | 13,700.00 | 13,250.00 | 13,600.00 | 13,600.00 | 81,953 |
| 2022-11-23 | 13,300.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | 40,515 |
| 2022-11-22 | 13,700.00 | 13,750.00 | 13,200.00 | 13,300.00 | 13,300.00 | 85,769 |
| 2022-11-21 | 13,300.00 | 13,800.00 | 13,150.00 | 13,350.00 | 13,350.00 | 156,658 |
| 2022-11-18 | 13,500.00 | 13,650.00 | 13,100.00 | 13,200.00 | 13,200.00 | 32,614 |
| 2022-11-17 | 13,400.00 | 13,700.00 | 13,300.00 | 13,350.00 | 13,350.00 | 57,137 |
| 2022-11-16 | 13,700.00 | 13,700.00 | 12,650.00 | 13,600.00 | 13,600.00 | 132,679 |
| 2022-11-15 | 13,150.00 | 14,200.00 | 13,100.00 | 13,700.00 | 13,700.00 | 363,933 |
| 2022-11-14 | 13,550.00 | 13,600.00 | 12,850.00 | 13,000.00 | 13,000.00 | 89,127 |
| 2022-11-11 | 13,700.00 | 14,050.00 | 13,200.00 | 13,200.00 | 13,200.00 | 206,316 |
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.