Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 18,200.00 | 18,200.00 | 17,250.00 | 17,750.00 | 17,750.00 | 26,083 |
| 2022-02-16 | 17,600.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 14,850 |
| 2022-02-15 | 17,500.00 | 17,950.00 | 16,800.00 | 17,600.00 | 17,600.00 | 32,993 |
| 2022-02-14 | 18,000.00 | 18,200.00 | 17,500.00 | 17,900.00 | 17,900.00 | 20,431 |
| 2022-02-11 | 18,300.00 | 18,500.00 | 17,900.00 | 18,250.00 | 18,250.00 | 13,062 |
| 2022-02-10 | 19,100.00 | 19,100.00 | 17,950.00 | 18,300.00 | 18,300.00 | 47,749 |
| 2022-02-09 | 19,250.00 | 19,250.00 | 18,750.00 | 18,950.00 | 18,950.00 | 26,289 |
| 2022-02-08 | 19,050.00 | 19,200.00 | 18,850.00 | 18,950.00 | 18,950.00 | 27,583 |
| 2022-02-07 | 18,950.00 | 19,300.00 | 18,350.00 | 19,050.00 | 19,050.00 | 33,934 |
| 2022-02-04 | 18,100.00 | 18,900.00 | 17,750.00 | 18,850.00 | 18,850.00 | 43,478 |
| 2022-02-03 | 17,750.00 | 18,500.00 | 17,750.00 | 18,150.00 | 18,150.00 | 36,383 |
| 2022-01-28 | 17,650.00 | 17,800.00 | 16,700.00 | 17,650.00 | 17,650.00 | 49,816 |
| 2022-01-27 | 17,700.00 | 17,900.00 | 16,800.00 | 17,100.00 | 17,100.00 | 46,213 |
| 2022-01-26 | 17,150.00 | 17,900.00 | 17,150.00 | 17,350.00 | 17,350.00 | 39,592 |
| 2022-01-25 | 18,350.00 | 18,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 101,454 |
| 2022-01-24 | 19,450.00 | 19,650.00 | 18,050.00 | 18,250.00 | 18,250.00 | 54,242 |
| 2022-01-21 | 19,600.00 | 20,150.00 | 19,300.00 | 19,450.00 | 19,450.00 | 59,702 |
| 2022-01-20 | 19,500.00 | 20,250.00 | 19,300.00 | 20,100.00 | 20,100.00 | 35,293 |
| 2022-01-19 | 18,900.00 | 19,500.00 | 18,750.00 | 19,500.00 | 19,500.00 | 69,122 |
| 2022-01-18 | 20,200.00 | 20,500.00 | 18,600.00 | 19,150.00 | 19,150.00 | 103,677 |
| 2022-01-17 | 20,550.00 | 20,600.00 | 19,950.00 | 20,250.00 | 20,250.00 | 52,784 |
| 2022-01-14 | 20,000.00 | 20,650.00 | 19,600.00 | 20,600.00 | 20,600.00 | 80,972 |
| 2022-01-13 | 21,650.00 | 21,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 118,246 |
| 2022-01-12 | 21,400.00 | 21,700.00 | 21,100.00 | 21,600.00 | 21,600.00 | 141,448 |
| 2022-01-11 | 22,650.00 | 22,650.00 | 21,000.00 | 21,400.00 | 21,400.00 | 185,933 |
| 2022-01-10 | 24,150.00 | 24,350.00 | 22,300.00 | 22,700.00 | 22,700.00 | 214,958 |
| 2022-01-07 | 25,200.00 | 25,850.00 | 23,700.00 | 24,200.00 | 24,200.00 | 222,050 |
| 2022-01-06 | 24,500.00 | 27,500.00 | 24,000.00 | 24,550.00 | 24,550.00 | 608,072 |
| 2022-01-05 | 26,400.00 | 26,400.00 | 25,200.00 | 25,250.00 | 25,250.00 | 214,074 |
| 2022-01-04 | 25,900.00 | 27,000.00 | 25,500.00 | 26,700.00 | 26,700.00 | 691,173 |
| 2022-01-03 | 24,350.00 | 25,200.00 | 23,700.00 | 25,000.00 | 25,000.00 | 301,703 |
| 2021-12-30 | 22,850.00 | 24,300.00 | 22,500.00 | 24,000.00 | 24,000.00 | 215,261 |
| 2021-12-29 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 38,393 |
| 2021-12-28 | 22,200.00 | 22,650.00 | 21,850.00 | 22,000.00 | 22,000.00 | 53,809 |
| 2021-12-27 | 22,500.00 | 22,550.00 | 22,100.00 | 22,400.00 | 22,400.00 | 31,056 |
| 2021-12-24 | 22,500.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,500.00 | 58,632 |
| 2021-12-23 | 23,600.00 | 23,650.00 | 22,550.00 | 22,700.00 | 22,700.00 | 68,175 |
| 2021-12-22 | 23,000.00 | 23,650.00 | 22,750.00 | 23,400.00 | 23,400.00 | 148,622 |
| 2021-12-21 | 22,250.00 | 23,150.00 | 21,600.00 | 23,000.00 | 23,000.00 | 82,217 |
| 2021-12-20 | 22,100.00 | 22,200.00 | 21,400.00 | 21,650.00 | 21,650.00 | 41,480 |
| 2021-12-17 | 21,450.00 | 22,400.00 | 21,400.00 | 22,100.00 | 22,100.00 | 50,359 |
| 2021-12-16 | 21,650.00 | 22,150.00 | 21,650.00 | 21,750.00 | 21,750.00 | 36,904 |
| 2021-12-15 | 21,850.00 | 22,050.00 | 21,350.00 | 21,600.00 | 21,600.00 | 39,019 |
| 2021-12-14 | 21,850.00 | 22,900.00 | 21,750.00 | 21,850.00 | 21,850.00 | 122,287 |
| 2021-12-13 | 22,900.00 | 22,950.00 | 22,050.00 | 22,100.00 | 22,100.00 | 81,249 |
| 2021-12-10 | 22,100.00 | 23,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 227,219 |
| 2021-12-09 | 21,550.00 | 23,900.00 | 21,550.00 | 22,200.00 | 22,200.00 | 840,808 |
| 2021-12-08 | 21,350.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 41,353 |
| 2021-12-07 | 21,450.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | 48,795 |
| 2021-12-06 | 21,900.00 | 21,950.00 | 21,250.00 | 21,250.00 | 21,250.00 | 55,177 |
| 2021-12-03 | 20,850.00 | 22,600.00 | 20,750.00 | 22,200.00 | 22,200.00 | 145,968 |
| 2021-12-02 | 20,100.00 | 21,000.00 | 19,800.00 | 21,000.00 | 21,000.00 | 49,347 |
| 2021-12-01 | 20,650.00 | 20,850.00 | 19,450.00 | 20,550.00 | 20,550.00 | 61,605 |
| 2021-11-30 | 21,500.00 | 22,550.00 | 20,450.00 | 20,550.00 | 20,550.00 | 165,057 |
| 2021-11-29 | 20,800.00 | 22,350.00 | 20,550.00 | 21,150.00 | 21,150.00 | 116,341 |
| 2021-11-26 | 22,700.00 | 23,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 181,464 |
| 2021-11-25 | 21,200.00 | 22,450.00 | 20,800.00 | 22,450.00 | 22,450.00 | 113,140 |
| 2021-11-24 | 19,600.00 | 22,300.00 | 19,600.00 | 21,100.00 | 21,100.00 | 171,592 |
| 2021-11-23 | 20,100.00 | 20,200.00 | 19,750.00 | 19,750.00 | 19,750.00 | 25,881 |
| 2021-11-22 | 20,900.00 | 21,200.00 | 19,700.00 | 20,100.00 | 20,100.00 | 79,656 |
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.