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
2026-04-202,565.002,655.002,520.002,610.002,610.00126,006
2026-04-172,560.002,670.002,500.002,505.002,505.0099,610
2026-04-162,610.002,665.002,510.002,560.002,560.00198,153
2026-04-152,705.002,710.002,475.002,610.002,610.00174,763
2026-04-142,700.002,725.002,620.002,660.002,660.00143,142
2026-04-132,665.002,730.002,565.002,690.002,690.00172,322
2026-04-102,655.002,920.002,655.002,700.002,700.00556,928
2026-04-092,655.002,760.002,615.002,650.002,650.00302,316
2026-04-082,915.002,930.002,645.002,740.002,740.00693,243
2026-04-073,395.004,210.002,815.002,930.002,930.005,400,317
2026-04-062,495.003,240.002,490.003,240.003,240.001,029,568
2026-04-032,615.002,645.002,495.002,495.002,495.0032,923
2026-04-022,695.002,865.002,560.002,655.002,655.0035,441
2026-04-012,655.002,760.002,510.002,695.002,695.0052,215
2026-03-312,850.002,850.002,600.002,650.002,650.00107,878
2026-03-302,370.003,085.002,355.002,850.002,850.00926,342
2026-03-272,395.002,450.002,375.002,375.002,375.007,685
2026-03-262,375.002,405.002,345.002,395.002,395.004,867
2026-03-252,330.002,375.002,320.002,375.002,375.007,546
2026-03-242,350.002,350.002,235.002,330.002,330.006,807
2026-03-232,395.002,395.002,345.002,350.002,350.003,063
2026-03-202,310.002,375.002,300.002,375.002,375.007,507
2026-03-192,420.002,420.002,305.002,310.002,310.0012,475
2026-03-182,400.002,415.002,375.002,380.002,380.006,336
2026-03-172,370.002,470.002,355.002,410.002,410.0017,684
2026-03-162,420.002,420.002,355.002,370.002,370.005,763
2026-03-132,385.002,435.002,385.002,420.002,420.0019,047
2026-03-122,535.002,545.002,385.002,385.002,385.0029,985
2026-03-112,620.002,620.002,490.002,525.002,525.0019,945
2026-03-102,565.002,587.002,520.002,520.002,520.0013,065
2026-03-092,650.002,650.002,520.002,585.002,585.007,305
2026-03-062,650.002,660.002,555.002,650.002,650.008,385
2026-03-052,600.002,675.002,520.002,650.002,650.0014,141
2026-03-042,700.002,815.002,600.002,600.002,600.0037,596
2026-03-032,820.002,860.002,705.002,845.002,845.0022,190
2026-02-272,800.002,895.002,740.002,820.002,820.0026,821
2026-02-262,690.003,090.002,690.002,735.002,735.00138,265
2026-02-252,665.002,815.002,660.002,690.002,690.0022,388
2026-02-242,715.002,720.002,645.002,665.002,665.0017,527
2026-02-232,735.002,745.002,690.002,715.002,715.0016,279
2026-02-202,755.002,790.002,735.002,735.002,735.0010,642
2026-02-192,815.002,815.002,750.002,780.002,780.0014,008
2026-02-132,875.002,905.002,755.002,820.002,820.008,290
2026-02-122,950.002,950.002,825.002,875.002,875.006,402
2026-02-112,865.002,865.002,815.002,830.002,830.007,168
2026-02-102,800.002,875.002,775.002,865.002,865.004,770
2026-02-092,740.002,805.002,720.002,800.002,800.0014,666
2026-02-062,880.002,880.002,680.002,740.002,740.007,446
2026-02-052,990.002,990.002,780.002,880.002,880.0011,549
2026-02-042,825.003,000.002,815.002,990.002,990.0023,077
2026-02-032,825.002,890.002,800.002,800.002,800.0028,464
2026-02-022,775.002,845.002,735.002,825.002,825.0037,316
2026-01-302,885.002,900.002,760.002,775.002,775.0034,796
2026-01-292,890.002,890.002,810.002,885.002,885.0018,224
2026-01-282,945.002,945.002,890.002,890.002,890.0015,833
2026-01-272,910.002,950.002,905.002,925.002,925.0012,390
2026-01-262,910.002,930.002,840.002,905.002,905.0014,045
2026-01-232,710.002,985.002,590.002,910.002,910.0072,813
2026-01-222,730.002,730.002,675.002,685.002,685.008,061
2026-01-212,820.002,850.002,700.002,730.002,730.0011,960
← NewerPage 3 of 21 · 1,223 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.