Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 348030.KQ stock page

Mobirix Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,930.002,985.002,720.002,870.002,870.0078,527
2026-07-162,870.003,045.002,780.002,955.002,955.0071,285
2026-07-152,800.002,900.002,760.002,870.002,870.0062,823
2026-07-142,850.002,895.002,670.002,730.002,730.0061,497
2026-07-132,845.002,950.002,750.002,850.002,850.0055,162
2026-07-102,735.002,850.002,735.002,815.002,815.0062,098
2026-07-092,660.002,790.002,600.002,735.002,735.0072,144
2026-07-082,690.002,735.002,610.002,690.002,690.0036,180
2026-07-072,650.002,755.002,550.002,710.002,710.0099,955
2026-07-062,625.002,800.002,565.002,650.002,650.0073,948
2026-07-032,655.002,655.002,555.002,625.002,625.0033,836
2026-07-022,625.002,740.002,565.002,660.002,660.0048,525
2026-07-012,555.002,720.002,555.002,645.002,645.0058,635
2026-06-302,570.002,670.002,510.002,555.002,555.0028,571
2026-06-292,500.002,700.002,450.002,685.002,685.0077,926
2026-06-262,400.002,700.002,300.002,595.002,595.00110,435
2026-06-252,405.002,540.002,330.002,400.002,400.0045,252
2026-06-242,215.002,455.002,150.002,355.002,355.0058,822
2026-06-232,230.002,580.002,210.002,215.002,215.00165,501
2026-06-222,325.002,375.002,220.002,220.002,220.0028,876
2026-06-192,585.002,585.002,315.002,325.002,325.0077,365
2026-06-182,690.002,690.002,505.002,585.002,585.00192,967
2026-06-172,710.002,740.002,640.002,665.002,665.0034,019
2026-06-162,740.002,760.002,625.002,750.002,750.0062,448
2026-06-152,700.002,725.002,600.002,705.002,705.0079,006
2026-06-122,530.002,765.002,480.002,665.002,665.00182,713
2026-06-112,460.002,575.002,380.002,525.002,525.0082,378
2026-06-102,580.002,760.002,425.002,475.002,475.00242,658
2026-06-092,720.002,720.002,505.002,600.002,600.00179,696
2026-06-082,530.002,805.002,330.002,680.002,680.00422,727
2026-06-052,260.002,715.002,260.002,595.002,595.00814,520
2026-06-042,295.002,340.002,230.002,255.002,255.0035,595
2026-06-022,295.002,295.002,100.002,295.002,295.0069,622
2026-06-012,415.002,415.002,250.002,250.002,250.0061,595
2026-05-292,240.002,445.002,185.002,415.002,415.0085,928
2026-05-282,200.002,290.002,150.002,240.002,240.0046,730
2026-05-272,200.002,245.002,115.002,200.002,200.0047,096
2026-05-262,205.002,255.002,110.002,200.002,200.0032,516
2026-05-222,265.002,295.002,200.002,205.002,205.0023,884
2026-05-212,175.002,320.002,175.002,265.002,265.0051,522
2026-05-202,275.002,340.002,100.002,175.002,175.0067,634
2026-05-192,360.002,390.002,260.002,275.002,275.0021,987
2026-05-182,280.002,500.002,250.002,320.002,320.0082,298
2026-05-152,380.002,390.002,270.002,280.002,280.0031,350
2026-05-142,270.002,385.002,205.002,335.002,335.0022,864
2026-05-132,205.002,345.002,205.002,270.002,270.0024,260
2026-05-122,260.002,300.002,205.002,205.002,205.0055,709
2026-05-112,370.002,370.002,285.002,290.002,290.0048,646
2026-05-082,315.002,410.002,280.002,385.002,385.0038,751
2026-05-072,385.002,480.002,295.002,305.002,305.0073,306
2026-05-062,405.002,460.002,310.002,320.002,320.0051,725
2026-05-042,480.002,515.002,370.002,370.002,370.00110,037
2026-04-302,595.002,595.002,420.002,480.002,480.0063,851
2026-04-292,630.002,665.002,500.002,525.002,525.0089,028
2026-04-282,570.002,620.002,510.002,555.002,555.0055,709
2026-04-272,555.002,580.002,525.002,545.002,545.0041,297
2026-04-242,585.002,595.002,505.002,555.002,555.0024,209
2026-04-232,580.002,620.002,525.002,540.002,540.0039,171
2026-04-222,610.002,610.002,530.002,580.002,580.0039,909
2026-04-212,670.002,775.002,545.002,610.002,610.00138,381
← NewerPage 2 of 3 · 121 trading daysOlder →

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.