Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 18,100.00 | 18,600.00 | 17,900.00 | 18,300.00 | 18,300.00 | 286,960 |
| 2022-08-10 | 18,450.00 | 19,200.00 | 17,450.00 | 18,300.00 | 18,300.00 | 689,848 |
| 2022-08-09 | 17,250.00 | 19,550.00 | 17,250.00 | 18,400.00 | 18,400.00 | 1,421,976 |
| 2022-08-08 | 17,450.00 | 17,500.00 | 17,000.00 | 17,250.00 | 17,250.00 | 88,539 |
| 2022-08-05 | 17,350.00 | 17,700.00 | 16,950.00 | 17,450.00 | 17,450.00 | 163,794 |
| 2022-08-04 | 17,750.00 | 18,350.00 | 17,100.00 | 17,100.00 | 17,100.00 | 270,617 |
| 2022-08-03 | 17,400.00 | 18,200.00 | 17,250.00 | 17,850.00 | 17,850.00 | 252,712 |
| 2022-08-02 | 17,850.00 | 17,850.00 | 17,200.00 | 17,500.00 | 17,500.00 | 142,009 |
| 2022-08-01 | 18,100.00 | 18,400.00 | 17,750.00 | 17,850.00 | 17,850.00 | 175,195 |
| 2022-07-29 | 18,850.00 | 19,550.00 | 17,850.00 | 18,300.00 | 18,300.00 | 395,946 |
| 2022-07-28 | 18,600.00 | 20,550.00 | 18,450.00 | 19,150.00 | 19,150.00 | 1,878,671 |
| 2022-07-27 | 16,900.00 | 20,000.00 | 16,650.00 | 18,750.00 | 18,750.00 | 2,908,834 |
| 2022-07-26 | 18,300.00 | 18,400.00 | 16,700.00 | 17,050.00 | 17,050.00 | 734,098 |
| 2022-07-25 | 17,350.00 | 21,750.00 | 17,300.00 | 18,650.00 | 18,650.00 | 5,579,487 |
| 2022-07-22 | 17,700.00 | 18,050.00 | 17,150.00 | 17,200.00 | 17,200.00 | 286,488 |
| 2022-07-21 | 18,550.00 | 19,050.00 | 17,450.00 | 17,700.00 | 17,700.00 | 685,938 |
| 2022-07-20 | 19,100.00 | 20,100.00 | 17,900.00 | 18,200.00 | 18,200.00 | 2,638,608 |
| 2022-07-19 | 13,850.00 | 17,700.00 | 13,500.00 | 17,700.00 | 17,700.00 | 1,889,048 |
| 2022-07-18 | 13,250.00 | 13,750.00 | 13,200.00 | 13,650.00 | 13,650.00 | 101,448 |
| 2022-07-15 | 13,400.00 | 13,650.00 | 13,000.00 | 13,100.00 | 13,100.00 | 125,543 |
| 2022-07-14 | 13,750.00 | 13,800.00 | 13,250.00 | 13,600.00 | 13,600.00 | 147,812 |
| 2022-07-13 | 14,800.00 | 14,850.00 | 13,800.00 | 13,900.00 | 13,900.00 | 326,400 |
| 2022-07-12 | 16,200.00 | 16,850.00 | 15,250.00 | 16,200.00 | 16,200.00 | 362,652 |
| 2022-07-11 | 15,200.00 | 18,100.00 | 14,600.00 | 16,800.00 | 16,800.00 | 1,400,927 |
| 2022-07-08 | 15,850.00 | 16,150.00 | 15,100.00 | 15,100.00 | 15,100.00 | 268,064 |
| 2022-07-07 | 16,850.00 | 18,450.00 | 14,850.00 | 15,950.00 | 15,950.00 | 2,007,973 |
| 2022-07-06 | 12,150.00 | 15,650.00 | 11,950.00 | 15,650.00 | 15,650.00 | 1,055,843 |
| 2022-07-05 | 10,300.00 | 12,700.00 | 10,300.00 | 12,050.00 | 12,050.00 | 477,826 |
| 2022-07-04 | 10,750.00 | 10,900.00 | 10,000.00 | 10,300.00 | 10,300.00 | 19,938 |
| 2022-07-01 | 10,700.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,700.00 | 16,327 |
| 2022-06-30 | 11,200.00 | 11,400.00 | 10,850.00 | 10,900.00 | 10,900.00 | 10,479 |
| 2022-06-29 | 11,150.00 | 11,350.00 | 10,850.00 | 11,350.00 | 11,350.00 | 8,363 |
| 2022-06-28 | 11,000.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 13,152 |
| 2022-06-27 | 10,900.00 | 11,450.00 | 10,900.00 | 11,150.00 | 11,150.00 | 13,764 |
| 2022-06-24 | 10,250.00 | 11,050.00 | 10,250.00 | 10,900.00 | 10,900.00 | 23,378 |
| 2022-06-23 | 11,150.00 | 11,200.00 | 10,300.00 | 10,500.00 | 10,500.00 | 40,589 |
| 2022-06-22 | 11,700.00 | 11,900.00 | 11,000.00 | 11,150.00 | 11,150.00 | 17,433 |
| 2022-06-21 | 11,450.00 | 11,850.00 | 11,300.00 | 11,800.00 | 11,800.00 | 14,167 |
| 2022-06-20 | 12,500.00 | 12,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 28,959 |
| 2022-06-17 | 12,100.00 | 12,500.00 | 12,000.00 | 12,350.00 | 12,350.00 | 17,324 |
| 2022-06-16 | 12,500.00 | 12,950.00 | 12,250.00 | 12,600.00 | 12,600.00 | 20,621 |
| 2022-06-15 | 12,600.00 | 12,750.00 | 12,000.00 | 12,200.00 | 12,200.00 | 28,385 |
| 2022-06-14 | 12,650.00 | 13,250.00 | 12,550.00 | 12,800.00 | 12,800.00 | 23,932 |
| 2022-06-13 | 13,900.00 | 13,950.00 | 13,250.00 | 13,300.00 | 13,300.00 | 16,522 |
| 2022-06-10 | 14,400.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | 18,456 |
| 2022-06-09 | 14,300.00 | 14,550.00 | 14,200.00 | 14,450.00 | 14,450.00 | 4,274 |
| 2022-06-08 | 14,500.00 | 14,700.00 | 14,200.00 | 14,450.00 | 14,450.00 | 5,861 |
| 2022-06-07 | 14,700.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 6,676 |
| 2022-06-03 | 14,850.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 9,426 |
| 2022-06-02 | 15,100.00 | 15,100.00 | 14,600.00 | 14,850.00 | 14,850.00 | 15,491 |
| 2022-05-31 | 14,800.00 | 15,100.00 | 14,650.00 | 15,100.00 | 15,100.00 | 12,268 |
| 2022-05-30 | 15,000.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,750.00 | 8,918 |
| 2022-05-27 | 15,000.00 | 15,050.00 | 14,500.00 | 14,800.00 | 14,800.00 | 16,818 |
| 2022-05-26 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 11,791 |
| 2022-05-25 | 14,950.00 | 14,950.00 | 14,550.00 | 14,650.00 | 14,650.00 | 23,720 |
| 2022-05-24 | 15,100.00 | 15,250.00 | 14,750.00 | 15,000.00 | 15,000.00 | 7,065 |
| 2022-05-23 | 15,050.00 | 15,200.00 | 14,850.00 | 15,100.00 | 15,100.00 | 6,255 |
| 2022-05-20 | 14,550.00 | 15,050.00 | 14,550.00 | 15,050.00 | 15,050.00 | 10,316 |
| 2022-05-19 | 14,450.00 | 14,750.00 | 14,300.00 | 14,600.00 | 14,600.00 | 11,782 |
| 2022-05-18 | 14,700.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,950.00 | 5,392 |
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.