Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 13,200.00 | 14,650.00 | 13,150.00 | 13,300.00 | 13,300.00 | 745,322 |
| 2022-11-09 | 13,500.00 | 13,750.00 | 13,050.00 | 13,050.00 | 13,050.00 | 96,607 |
| 2022-11-08 | 13,200.00 | 14,000.00 | 13,050.00 | 13,350.00 | 13,350.00 | 417,604 |
| 2022-11-07 | 12,350.00 | 13,100.00 | 12,350.00 | 12,900.00 | 12,900.00 | 267,961 |
| 2022-11-04 | 12,700.00 | 12,900.00 | 12,050.00 | 12,250.00 | 12,250.00 | 107,137 |
| 2022-11-03 | 12,600.00 | 13,150.00 | 12,450.00 | 12,800.00 | 12,800.00 | 111,673 |
| 2022-11-02 | 12,700.00 | 13,200.00 | 12,300.00 | 12,700.00 | 12,700.00 | 241,117 |
| 2022-11-01 | 12,100.00 | 13,450.00 | 12,050.00 | 12,550.00 | 12,550.00 | 622,462 |
| 2022-10-31 | 12,200.00 | 13,700.00 | 12,050.00 | 12,050.00 | 12,050.00 | 1,085,799 |
| 2022-10-28 | 12,800.00 | 12,800.00 | 11,850.00 | 12,050.00 | 12,050.00 | 218,995 |
| 2022-10-27 | 12,800.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | 500,542 |
| 2022-10-26 | 10,700.00 | 13,700.00 | 10,700.00 | 12,750.00 | 12,750.00 | 2,165,676 |
| 2022-10-25 | 10,700.00 | 11,050.00 | 10,400.00 | 10,550.00 | 10,550.00 | 38,326 |
| 2022-10-24 | 10,750.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 23,047 |
| 2022-10-21 | 10,550.00 | 10,800.00 | 10,450.00 | 10,500.00 | 10,500.00 | 17,600 |
| 2022-10-20 | 10,800.00 | 11,000.00 | 10,550.00 | 10,700.00 | 10,700.00 | 19,461 |
| 2022-10-19 | 11,250.00 | 11,400.00 | 10,850.00 | 10,900.00 | 10,900.00 | 35,121 |
| 2022-10-18 | 11,050.00 | 11,450.00 | 10,950.00 | 11,200.00 | 11,200.00 | 35,906 |
| 2022-10-17 | 10,300.00 | 10,950.00 | 10,100.00 | 10,800.00 | 10,800.00 | 39,623 |
| 2022-10-14 | 10,100.00 | 10,900.00 | 10,100.00 | 10,500.00 | 10,500.00 | 60,151 |
| 2022-10-13 | 10,400.00 | 10,500.00 | 9,900.00 | 9,990.00 | 9,990.00 | 75,467 |
| 2022-10-12 | 10,550.00 | 10,850.00 | 10,300.00 | 10,500.00 | 10,500.00 | 31,598 |
| 2022-10-11 | 11,050.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,500.00 | 66,461 |
| 2022-10-07 | 11,600.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 47,946 |
| 2022-10-06 | 11,050.00 | 12,050.00 | 11,050.00 | 11,850.00 | 11,850.00 | 62,278 |
| 2022-10-05 | 11,550.00 | 11,600.00 | 10,950.00 | 11,050.00 | 11,050.00 | 34,773 |
| 2022-10-04 | 11,100.00 | 11,450.00 | 10,950.00 | 11,300.00 | 11,300.00 | 30,900 |
| 2022-09-30 | 10,800.00 | 11,250.00 | 10,650.00 | 10,950.00 | 10,950.00 | 34,137 |
| 2022-09-29 | 11,050.00 | 11,750.00 | 11,000.00 | 11,000.00 | 11,000.00 | 65,342 |
| 2022-09-28 | 11,450.00 | 11,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 94,234 |
| 2022-09-27 | 11,300.00 | 11,850.00 | 11,300.00 | 11,550.00 | 11,550.00 | 53,217 |
| 2022-09-26 | 12,000.00 | 12,200.00 | 11,350.00 | 11,550.00 | 11,550.00 | 68,568 |
| 2022-09-23 | 12,300.00 | 12,550.00 | 12,050.00 | 12,250.00 | 12,250.00 | 38,714 |
| 2022-09-22 | 12,550.00 | 12,800.00 | 12,050.00 | 12,550.00 | 12,550.00 | 53,405 |
| 2022-09-21 | 12,600.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | 45,580 |
| 2022-09-20 | 12,800.00 | 13,150.00 | 12,800.00 | 12,850.00 | 12,850.00 | 32,791 |
| 2022-09-19 | 13,250.00 | 13,500.00 | 12,450.00 | 12,700.00 | 12,700.00 | 55,303 |
| 2022-09-16 | 13,800.00 | 14,000.00 | 13,250.00 | 13,350.00 | 13,350.00 | 75,078 |
| 2022-09-15 | 14,350.00 | 14,450.00 | 13,850.00 | 13,950.00 | 13,950.00 | 40,971 |
| 2022-09-14 | 13,800.00 | 14,400.00 | 13,800.00 | 14,350.00 | 14,350.00 | 25,586 |
| 2022-09-13 | 14,400.00 | 14,650.00 | 14,250.00 | 14,600.00 | 14,600.00 | 39,363 |
| 2022-09-08 | 13,850.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 49,155 |
| 2022-09-07 | 14,200.00 | 14,450.00 | 13,750.00 | 13,850.00 | 13,850.00 | 47,435 |
| 2022-09-06 | 14,000.00 | 14,550.00 | 14,000.00 | 14,350.00 | 14,350.00 | 39,436 |
| 2022-09-05 | 14,100.00 | 14,700.00 | 13,900.00 | 14,100.00 | 14,100.00 | 61,679 |
| 2022-09-02 | 14,850.00 | 15,250.00 | 14,300.00 | 14,300.00 | 14,300.00 | 72,190 |
| 2022-09-01 | 15,750.00 | 15,750.00 | 14,600.00 | 14,800.00 | 14,800.00 | 110,071 |
| 2022-08-31 | 15,400.00 | 15,900.00 | 15,350.00 | 15,750.00 | 15,750.00 | 41,785 |
| 2022-08-30 | 15,450.00 | 16,150.00 | 15,400.00 | 15,650.00 | 15,650.00 | 52,005 |
| 2022-08-29 | 15,300.00 | 15,700.00 | 14,950.00 | 15,450.00 | 15,450.00 | 99,055 |
| 2022-08-26 | 16,300.00 | 16,550.00 | 15,650.00 | 15,950.00 | 15,950.00 | 137,963 |
| 2022-08-25 | 16,450.00 | 17,000.00 | 16,300.00 | 16,300.00 | 16,300.00 | 72,335 |
| 2022-08-24 | 16,450.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | 75,045 |
| 2022-08-23 | 15,450.00 | 16,950.00 | 15,400.00 | 16,400.00 | 16,400.00 | 230,446 |
| 2022-08-22 | 16,050.00 | 16,400.00 | 15,850.00 | 15,850.00 | 15,850.00 | 92,437 |
| 2022-08-19 | 17,000.00 | 17,250.00 | 16,450.00 | 16,600.00 | 16,600.00 | 118,414 |
| 2022-08-18 | 17,000.00 | 17,600.00 | 16,900.00 | 17,050.00 | 17,050.00 | 140,966 |
| 2022-08-17 | 17,700.00 | 18,200.00 | 17,200.00 | 17,450.00 | 17,450.00 | 178,040 |
| 2022-08-16 | 17,900.00 | 18,100.00 | 17,150.00 | 17,700.00 | 17,700.00 | 153,706 |
| 2022-08-12 | 18,150.00 | 18,300.00 | 17,750.00 | 17,900.00 | 17,900.00 | 176,798 |
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.