Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 14,750.00 | 15,000.00 | 14,400.00 | 14,750.00 | 14,750.00 | 8,359 |
| 2022-05-16 | 14,950.00 | 15,700.00 | 14,000.00 | 14,700.00 | 14,700.00 | 30,658 |
| 2022-05-13 | 14,850.00 | 15,300.00 | 14,850.00 | 15,100.00 | 15,100.00 | 12,267 |
| 2022-05-12 | 15,400.00 | 15,700.00 | 14,900.00 | 14,900.00 | 14,900.00 | 18,839 |
| 2022-05-11 | 15,750.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 5,361 |
| 2022-05-10 | 15,500.00 | 16,050.00 | 15,200.00 | 15,600.00 | 15,600.00 | 32,887 |
| 2022-05-09 | 16,850.00 | 16,850.00 | 15,900.00 | 16,050.00 | 16,050.00 | 24,688 |
| 2022-05-06 | 16,650.00 | 16,950.00 | 16,400.00 | 16,800.00 | 16,800.00 | 14,651 |
| 2022-05-04 | 17,050.00 | 17,100.00 | 16,800.00 | 16,950.00 | 16,950.00 | 10,886 |
| 2022-05-03 | 17,050.00 | 17,200.00 | 16,600.00 | 17,050.00 | 17,050.00 | 10,493 |
| 2022-05-02 | 17,150.00 | 17,350.00 | 16,900.00 | 17,000.00 | 17,000.00 | 11,546 |
| 2022-04-29 | 17,050.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 5,549 |
| 2022-04-28 | 17,050.00 | 17,400.00 | 16,900.00 | 17,050.00 | 17,050.00 | 9,328 |
| 2022-04-27 | 16,900.00 | 17,250.00 | 16,700.00 | 17,050.00 | 17,050.00 | 12,671 |
| 2022-04-26 | 17,050.00 | 17,600.00 | 16,900.00 | 17,500.00 | 17,500.00 | 19,856 |
| 2022-04-25 | 17,200.00 | 17,350.00 | 17,000.00 | 17,050.00 | 17,050.00 | 27,245 |
| 2022-04-22 | 17,900.00 | 17,900.00 | 17,450.00 | 17,650.00 | 17,650.00 | 24,187 |
| 2022-04-21 | 18,100.00 | 18,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | 17,759 |
| 2022-04-20 | 18,000.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 12,081 |
| 2022-04-19 | 18,050.00 | 18,450.00 | 18,050.00 | 18,100.00 | 18,100.00 | 5,828 |
| 2022-04-18 | 18,150.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | 9,882 |
| 2022-04-15 | 18,150.00 | 18,500.00 | 18,050.00 | 18,400.00 | 18,400.00 | 6,075 |
| 2022-04-14 | 18,550.00 | 18,550.00 | 18,000.00 | 18,150.00 | 18,150.00 | 14,624 |
| 2022-04-13 | 18,050.00 | 18,700.00 | 18,050.00 | 18,450.00 | 18,450.00 | 9,398 |
| 2022-04-12 | 18,000.00 | 18,350.00 | 17,950.00 | 18,350.00 | 18,350.00 | 13,535 |
| 2022-04-11 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 21,210 |
| 2022-04-08 | 18,750.00 | 19,050.00 | 18,300.00 | 18,300.00 | 18,300.00 | 34,244 |
| 2022-04-07 | 19,100.00 | 19,700.00 | 18,550.00 | 18,650.00 | 18,650.00 | 55,611 |
| 2022-04-06 | 18,750.00 | 20,600.00 | 18,600.00 | 19,250.00 | 19,250.00 | 150,746 |
| 2022-04-05 | 19,100.00 | 19,100.00 | 18,750.00 | 18,800.00 | 18,800.00 | 19,046 |
| 2022-04-04 | 19,150.00 | 19,150.00 | 18,500.00 | 18,850.00 | 18,850.00 | 32,556 |
| 2022-04-01 | 19,300.00 | 19,300.00 | 18,650.00 | 18,800.00 | 18,800.00 | 35,457 |
| 2022-03-31 | 19,300.00 | 19,550.00 | 19,050.00 | 19,400.00 | 19,400.00 | 20,351 |
| 2022-03-30 | 19,350.00 | 20,100.00 | 19,200.00 | 19,300.00 | 19,300.00 | 83,109 |
| 2022-03-29 | 18,550.00 | 19,500.00 | 18,350.00 | 19,300.00 | 19,300.00 | 144,597 |
| 2022-03-28 | 18,400.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 16,369 |
| 2022-03-25 | 18,450.00 | 18,500.00 | 18,150.00 | 18,450.00 | 18,450.00 | 17,604 |
| 2022-03-24 | 18,000.00 | 18,650.00 | 17,800.00 | 18,500.00 | 18,500.00 | 27,143 |
| 2022-03-23 | 18,600.00 | 18,600.00 | 17,850.00 | 18,150.00 | 18,150.00 | 18,249 |
| 2022-03-22 | 18,000.00 | 18,350.00 | 18,000.00 | 18,300.00 | 18,300.00 | 9,278 |
| 2022-03-21 | 18,250.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,050 |
| 2022-03-18 | 18,150.00 | 18,400.00 | 17,900.00 | 18,150.00 | 18,150.00 | 14,380 |
| 2022-03-17 | 17,800.00 | 18,500.00 | 17,800.00 | 18,150.00 | 18,150.00 | 38,945 |
| 2022-03-16 | 17,550.00 | 17,950.00 | 17,250.00 | 17,700.00 | 17,700.00 | 24,626 |
| 2022-03-15 | 17,150.00 | 17,550.00 | 16,850.00 | 17,550.00 | 17,550.00 | 30,432 |
| 2022-03-14 | 17,200.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 12,357 |
| 2022-03-11 | 17,100.00 | 17,150.00 | 16,900.00 | 17,150.00 | 17,150.00 | 7,897 |
| 2022-03-10 | 17,150.00 | 17,350.00 | 16,850.00 | 16,950.00 | 16,950.00 | 10,846 |
| 2022-03-08 | 16,750.00 | 17,250.00 | 16,750.00 | 16,950.00 | 16,950.00 | 13,201 |
| 2022-03-07 | 16,950.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | 11,144 |
| 2022-03-04 | 17,600.00 | 17,600.00 | 17,150.00 | 17,200.00 | 17,200.00 | 13,124 |
| 2022-03-03 | 17,450.00 | 17,550.00 | 17,200.00 | 17,450.00 | 17,450.00 | 14,169 |
| 2022-03-02 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 6,747 |
| 2022-02-28 | 17,050.00 | 17,350.00 | 16,600.00 | 16,950.00 | 16,950.00 | 12,096 |
| 2022-02-25 | 16,700.00 | 17,200.00 | 16,700.00 | 16,800.00 | 16,800.00 | 27,866 |
| 2022-02-24 | 17,400.00 | 17,400.00 | 16,550.00 | 16,550.00 | 16,550.00 | 30,244 |
| 2022-02-23 | 17,600.00 | 17,850.00 | 17,300.00 | 17,400.00 | 17,400.00 | 13,236 |
| 2022-02-22 | 17,650.00 | 18,100.00 | 17,300.00 | 17,350.00 | 17,350.00 | 21,597 |
| 2022-02-21 | 17,450.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 18,960 |
| 2022-02-18 | 17,250.00 | 17,850.00 | 17,250.00 | 17,500.00 | 17,500.00 | 30,027 |
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.