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
2025-07-234,330.004,370.004,200.004,265.004,265.002,194
2025-07-224,310.004,395.004,235.004,330.004,330.005,120
2025-07-214,305.004,375.004,260.004,310.004,310.005,218
2025-07-184,215.004,415.004,185.004,300.004,300.006,609
2025-07-174,250.004,290.004,190.004,245.004,245.001,912
2025-07-164,225.004,255.004,140.004,245.004,245.003,213
2025-07-154,365.004,365.004,040.004,225.004,225.0014,364
2025-07-144,450.004,450.004,360.004,365.004,365.002,122
2025-07-114,400.004,540.004,370.004,415.004,415.007,848
2025-07-104,470.004,500.004,400.004,410.004,410.005,007
2025-07-094,280.004,540.004,280.004,465.004,465.0048,039
2025-07-084,180.004,500.004,145.004,280.004,280.0028,370
2025-07-074,110.004,200.004,090.004,180.004,180.0017,970
2025-07-044,125.004,125.004,075.004,125.004,125.005,949
2025-07-034,125.004,150.004,105.004,125.004,125.005,920
2025-07-024,145.004,195.004,100.004,125.004,125.004,748
2025-07-014,145.004,180.004,100.004,125.004,125.005,636
2025-06-304,290.004,290.004,145.004,145.004,145.005,986
2025-06-274,200.004,305.004,160.004,290.004,290.006,747
2025-06-264,250.004,285.004,150.004,200.004,200.0010,642
2025-06-254,360.004,410.004,270.004,290.004,290.0018,474
2025-06-244,235.004,500.004,180.004,360.004,360.0036,700
2025-06-234,155.004,285.004,000.004,235.004,235.0029,971
2025-06-204,170.004,295.004,100.004,155.004,155.0024,109
2025-06-194,375.004,405.003,940.004,160.004,160.0093,164
2025-06-184,565.004,600.004,305.004,375.004,375.0048,549
2025-06-174,475.004,650.004,430.004,600.004,600.005,596
2025-06-164,525.004,600.004,475.004,475.004,475.002,498
2025-06-134,645.004,800.004,490.004,525.004,525.0013,299
2025-06-124,560.004,600.004,525.004,560.004,560.003,178
2025-06-114,670.004,720.004,560.004,560.004,560.008,892
2025-06-104,575.004,670.004,550.004,670.004,670.0012,778
2025-06-094,600.004,660.004,520.004,575.004,575.008,124
2025-06-054,775.004,780.004,640.004,640.004,640.0012,203
2025-06-044,820.004,900.004,720.004,785.004,785.005,484
2025-06-024,810.004,830.004,675.004,820.004,820.007,826
2025-05-304,760.004,820.004,645.004,820.004,820.009,302
2025-05-294,850.004,920.004,795.004,795.004,795.008,110
2025-05-284,690.004,900.004,635.004,890.004,890.0040,079
2025-05-274,550.004,720.004,465.004,690.004,690.0019,241
2025-05-264,580.004,650.004,495.004,500.004,500.008,556
2025-05-234,510.004,700.004,400.004,580.004,580.007,445
2025-05-224,660.004,680.004,530.004,555.004,555.003,120
2025-05-214,695.004,695.004,550.004,625.004,625.001,753
2025-05-204,645.004,795.004,595.004,645.004,645.0011,374
2025-05-194,400.004,685.004,360.004,645.004,645.0030,069
2025-05-164,670.004,670.004,400.004,420.004,420.0013,832
2025-05-154,620.004,720.004,585.004,685.004,685.00563
2025-05-144,680.004,680.004,600.004,620.004,620.003,235
2025-05-134,735.004,810.004,630.004,680.004,680.002,263
2025-05-124,825.004,845.004,680.004,680.004,680.003,587
2025-05-094,810.004,920.004,755.004,855.004,855.0012,014
2025-05-084,720.004,850.004,700.004,810.004,810.0011,810
2025-05-074,770.004,815.004,600.004,725.004,725.006,026
2025-05-024,890.004,890.004,710.004,710.004,710.005,840
2025-04-304,800.005,000.004,760.004,910.004,910.006,510
2025-04-294,900.004,935.004,620.004,800.004,800.0016,059
2025-04-284,830.005,000.004,700.004,900.004,900.0012,286
2025-04-254,820.004,970.004,675.004,910.004,910.0016,307
2025-04-244,780.004,900.004,710.004,820.004,820.001,565
← NewerPage 6 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.