Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 20,900.00 | 21,200.00 | 19,700.00 | 20,100.00 | 20,100.00 | 79,656 |
| 2021-11-19 | 21,800.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 64,790 |
| 2021-11-18 | 21,900.00 | 22,000.00 | 20,650.00 | 21,900.00 | 21,900.00 | 73,000 |
| 2021-11-17 | 21,700.00 | 22,500.00 | 21,150.00 | 22,000.00 | 22,000.00 | 219,040 |
| 2021-11-16 | 20,550.00 | 21,250.00 | 19,750.00 | 21,250.00 | 21,250.00 | 86,429 |
| 2021-11-15 | 20,800.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 46,160 |
| 2021-11-12 | 20,200.00 | 21,050.00 | 20,000.00 | 20,700.00 | 20,700.00 | 97,521 |
| 2021-11-11 | 19,550.00 | 21,100.00 | 19,100.00 | 20,550.00 | 20,550.00 | 228,729 |
| 2021-11-10 | 18,200.00 | 19,650.00 | 18,050.00 | 19,600.00 | 19,600.00 | 73,986 |
| 2021-11-09 | 17,900.00 | 18,800.00 | 17,850.00 | 18,450.00 | 18,450.00 | 21,371 |
| 2021-11-08 | 18,400.00 | 18,400.00 | 17,650.00 | 17,950.00 | 17,950.00 | 27,177 |
| 2021-11-05 | 18,800.00 | 18,800.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,336 |
| 2021-11-04 | 19,100.00 | 19,250.00 | 18,500.00 | 18,950.00 | 18,950.00 | 17,426 |
| 2021-11-03 | 19,100.00 | 19,350.00 | 18,500.00 | 19,050.00 | 19,050.00 | 28,237 |
| 2021-11-02 | 19,500.00 | 19,500.00 | 18,800.00 | 19,000.00 | 19,000.00 | 19,124 |
| 2021-11-01 | 18,300.00 | 19,250.00 | 18,150.00 | 19,250.00 | 19,250.00 | 35,138 |
| 2021-10-29 | 18,950.00 | 19,050.00 | 17,550.00 | 18,300.00 | 18,300.00 | 24,075 |
| 2021-10-28 | 19,250.00 | 19,450.00 | 18,750.00 | 18,900.00 | 18,900.00 | 33,924 |
| 2021-10-27 | 18,800.00 | 19,400.00 | 18,550.00 | 19,250.00 | 19,250.00 | 31,098 |
| 2021-10-26 | 18,400.00 | 18,850.00 | 18,400.00 | 18,850.00 | 18,850.00 | 19,856 |
| 2021-10-25 | 18,900.00 | 18,900.00 | 18,150.00 | 18,500.00 | 18,500.00 | 16,319 |
| 2021-10-22 | 18,500.00 | 19,100.00 | 18,150.00 | 18,900.00 | 18,900.00 | 31,195 |
| 2021-10-21 | 18,100.00 | 18,800.00 | 18,100.00 | 18,650.00 | 18,650.00 | 23,490 |
| 2021-10-20 | 18,650.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | 24,755 |
| 2021-10-19 | 17,800.00 | 18,600.00 | 17,750.00 | 18,600.00 | 18,600.00 | 35,622 |
| 2021-10-18 | 18,100.00 | 18,100.00 | 17,550.00 | 17,800.00 | 17,800.00 | 14,617 |
| 2021-10-15 | 17,950.00 | 18,150.00 | 17,450.00 | 17,800.00 | 17,800.00 | 20,905 |
| 2021-10-14 | 17,500.00 | 17,850.00 | 17,000.00 | 17,850.00 | 17,850.00 | 22,537 |
← NewerPage 21 of 21 · 1,228 trading days
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.