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
2025-10-234,000.004,035.003,920.003,920.003,920.003,877
2025-10-223,885.003,995.003,880.003,950.003,950.004,070
2025-10-213,885.003,890.003,860.003,860.003,860.007,636
2025-10-203,860.003,915.003,860.003,885.003,885.002,612
2025-10-173,910.003,910.003,850.003,870.003,870.005,676
2025-10-163,920.003,950.003,895.003,910.003,910.003,172
2025-10-153,955.003,975.003,835.003,920.003,920.007,904
2025-10-144,005.004,015.003,835.003,955.003,955.005,723
2025-10-134,000.004,025.003,970.004,005.004,005.002,817
2025-10-104,115.004,125.004,000.004,000.004,000.006,075
2025-10-024,105.004,115.004,085.004,115.004,115.001,268
2025-10-014,160.004,165.004,105.004,105.004,105.002,611
2025-09-304,000.004,210.004,000.004,160.004,160.0013,840
2025-09-294,115.004,200.004,000.004,000.004,000.003,125
2025-09-264,270.004,270.004,100.004,115.004,115.002,436
2025-09-254,200.004,270.004,170.004,270.004,270.001,164
2025-09-244,220.004,225.004,100.004,200.004,200.004,714
2025-09-234,310.004,310.004,220.004,220.004,220.00920
2025-09-224,190.004,310.004,190.004,310.004,310.006,008
2025-09-194,240.004,305.004,190.004,190.004,190.004,165
2025-09-184,280.004,300.004,195.004,290.004,290.007,488
2025-09-174,055.004,280.004,055.004,280.004,280.007,499
2025-09-164,160.004,185.004,055.004,055.004,055.006,905
2025-09-154,205.004,280.004,160.004,160.004,160.004,024
2025-09-124,180.004,260.004,155.004,250.004,250.00104,463
2025-09-114,195.004,230.004,145.004,230.004,230.002,719
2025-09-104,160.004,195.004,095.004,195.004,195.008,849
2025-09-094,010.004,195.004,010.004,190.004,190.0010,169
2025-09-084,050.004,050.003,985.004,005.004,005.004,272
2025-09-054,125.004,135.004,025.004,050.004,050.002,753
2025-09-044,015.004,130.004,015.004,125.004,125.0015,991
2025-09-034,040.004,090.003,985.004,015.004,015.002,031
2025-09-024,160.004,160.004,015.004,015.004,015.001,907
2025-09-014,165.004,175.004,005.004,160.004,160.005,256
2025-08-294,140.004,170.004,100.004,165.004,165.001,828
2025-08-284,180.004,180.004,080.004,170.004,170.004,578
2025-08-274,135.004,180.004,050.004,170.004,170.005,301
2025-08-264,090.004,175.004,045.004,145.004,145.003,649
2025-08-254,170.004,180.004,030.004,090.004,090.008,779
2025-08-224,105.004,170.004,065.004,170.004,170.0019,932
2025-08-214,095.004,185.004,075.004,135.004,135.005,280
2025-08-203,995.004,100.003,950.004,095.004,095.009,440
2025-08-194,115.004,115.003,980.003,995.003,995.0013,686
2025-08-184,165.004,165.004,095.004,115.004,115.001,597
2025-08-144,100.004,145.004,100.004,140.004,140.001,548
2025-08-134,105.004,265.004,100.004,100.004,100.006,264
2025-08-124,150.004,245.004,005.004,105.004,105.0023,379
2025-08-114,265.004,265.004,105.004,105.004,105.004,134
2025-08-084,230.004,255.004,180.004,240.004,240.00893
2025-08-074,180.004,230.004,160.004,230.004,230.002,702
2025-08-064,140.004,210.004,140.004,210.004,210.002,465
2025-08-054,170.004,175.004,130.004,175.004,175.003,122
2025-08-044,240.004,300.004,060.004,170.004,170.006,300
2025-08-014,500.004,500.004,200.004,270.004,270.004,779
2025-07-314,370.004,530.004,320.004,465.004,465.0010,183
2025-07-304,375.004,395.004,310.004,370.004,370.00991
2025-07-294,330.004,395.004,255.004,375.004,375.001,939
2025-07-284,245.004,385.004,140.004,325.004,325.007,688
2025-07-254,180.004,180.004,115.004,140.004,140.005,616
2025-07-244,265.004,320.004,170.004,180.004,180.001,633
← NewerPage 5 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.