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
2026-01-202,880.002,880.002,730.002,855.002,855.007,935
2026-01-192,820.002,930.002,815.002,900.002,900.0016,771
2026-01-162,820.002,865.002,760.002,790.002,790.0011,324
2026-01-152,940.002,940.002,705.002,820.002,820.0026,571
2026-01-143,025.003,025.002,940.002,940.002,940.003,202
2026-01-133,025.003,025.002,900.002,910.002,910.008,987
2026-01-122,960.002,980.002,950.002,965.002,965.005,601
2026-01-092,965.003,015.002,930.002,960.002,960.0012,126
2026-01-083,000.003,035.002,960.002,965.002,965.008,142
2026-01-073,070.003,070.002,995.003,000.003,000.008,991
2026-01-063,090.003,100.003,025.003,025.003,025.0011,880
2026-01-053,255.003,255.003,040.003,090.003,090.0011,394
2026-01-023,200.003,200.003,150.003,180.003,180.004,878
2025-12-303,300.003,300.003,200.003,200.003,200.002,454
2025-12-293,350.003,350.003,250.003,300.003,300.003,750
2025-12-263,205.003,350.003,205.003,350.003,350.0010,732
2025-12-243,250.003,290.003,220.003,220.003,220.009,519
2025-12-233,120.003,330.003,110.003,220.003,220.0013,578
2025-12-223,170.003,170.003,060.003,100.003,100.0012,721
2025-12-193,105.003,110.003,020.003,110.003,110.0014,561
2025-12-183,225.003,225.003,105.003,105.003,105.0011,440
2025-12-173,250.003,250.003,210.003,230.003,230.003,730
2025-12-163,320.003,320.003,235.003,250.003,250.009,982
2025-12-153,245.003,325.003,235.003,285.003,285.007,124
2025-12-123,335.003,400.003,235.003,235.003,235.0016,048
2025-12-113,350.003,365.003,315.003,335.003,335.0017,126
2025-12-103,370.003,370.003,330.003,350.003,350.008,712
2025-12-093,400.003,400.003,350.003,375.003,375.0010,933
2025-12-083,480.003,485.003,400.003,405.003,405.007,927
2025-12-053,460.003,465.003,410.003,430.003,430.005,077
2025-12-043,480.003,500.003,440.003,460.003,460.004,415
2025-12-033,475.003,515.003,475.003,480.003,480.005,495
2025-12-023,535.003,585.003,450.003,470.003,470.005,335
2025-12-013,545.003,560.003,505.003,540.003,540.001,811
2025-11-283,560.003,560.003,525.003,545.003,545.00858
2025-11-273,530.003,590.003,530.003,560.003,560.002,350
2025-11-263,585.003,600.003,520.003,530.003,530.002,397
2025-11-253,580.003,580.003,385.003,555.003,555.0021,711
2025-11-243,530.003,530.003,500.003,500.003,500.003,846
2025-11-213,580.003,600.003,530.003,530.003,530.003,291
2025-11-203,575.003,670.003,545.003,555.003,555.002,009
2025-11-193,560.003,605.003,545.003,575.003,575.002,758
2025-11-183,685.003,700.003,545.003,570.003,570.006,861
2025-11-173,585.003,590.003,565.003,590.003,590.005,762
2025-11-143,610.003,800.003,585.003,585.003,585.0012,703
2025-11-133,815.003,835.003,610.003,610.003,610.0094,881
2025-11-123,800.003,835.003,680.003,835.003,835.007,985
2025-11-113,615.003,840.003,590.003,830.003,830.0011,178
2025-11-103,640.003,640.003,605.003,605.003,605.002,573
2025-11-073,685.003,685.003,640.003,640.003,640.0027,983
2025-11-063,625.003,670.003,585.003,670.003,670.004,387
2025-11-053,635.003,675.003,615.003,635.003,635.002,440
2025-11-043,700.003,735.003,635.003,635.003,635.005,949
2025-11-033,755.003,760.003,645.003,760.003,760.0018,583
2025-10-313,715.003,765.003,705.003,735.003,735.003,277
2025-10-303,825.003,830.003,705.003,715.003,715.0015,575
2025-10-293,885.003,885.003,820.003,825.003,825.0010,069
2025-10-283,890.003,970.003,880.003,880.003,880.001,462
2025-10-273,985.003,990.003,850.003,905.003,905.003,915
2025-10-244,025.004,025.003,850.003,985.003,985.005,432
← NewerPage 4 of 21 · 1,226 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.