Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,740.00 | 5,000.00 | 4,680.00 | 4,780.00 | 4,780.00 | 8,900 |
| 2025-04-22 | 4,835.00 | 4,900.00 | 4,690.00 | 4,775.00 | 4,775.00 | 9,387 |
| 2025-04-21 | 4,810.00 | 4,905.00 | 4,780.00 | 4,835.00 | 4,835.00 | 5,191 |
| 2025-04-18 | 4,695.00 | 4,945.00 | 4,695.00 | 4,840.00 | 4,840.00 | 3,418 |
| 2025-04-17 | 4,700.00 | 4,925.00 | 4,500.00 | 4,800.00 | 4,800.00 | 18,705 |
| 2025-04-16 | 4,720.00 | 4,845.00 | 4,720.00 | 4,785.00 | 4,785.00 | 1,359 |
| 2025-04-15 | 4,745.00 | 4,850.00 | 4,600.00 | 4,845.00 | 4,845.00 | 9,375 |
| 2025-04-14 | 4,765.00 | 4,810.00 | 4,720.00 | 4,745.00 | 4,745.00 | 533 |
| 2025-04-11 | 4,790.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 6,896 |
| 2025-04-10 | 4,565.00 | 4,980.00 | 4,565.00 | 4,670.00 | 4,670.00 | 23,902 |
| 2025-04-09 | 4,670.00 | 4,670.00 | 4,240.00 | 4,600.00 | 4,600.00 | 4,307 |
| 2025-04-08 | 4,600.00 | 4,720.00 | 4,525.00 | 4,670.00 | 4,670.00 | 10,305 |
| 2025-04-07 | 4,570.00 | 4,640.00 | 4,135.00 | 4,635.00 | 4,635.00 | 19,388 |
| 2025-04-04 | 3,965.00 | 4,580.00 | 3,910.00 | 4,575.00 | 4,575.00 | 42,998 |
| 2025-04-03 | 3,840.00 | 4,070.00 | 3,835.00 | 3,980.00 | 3,980.00 | 10,597 |
| 2025-04-02 | 3,880.00 | 3,900.00 | 3,820.00 | 3,845.00 | 3,845.00 | 4,269 |
| 2025-04-01 | 3,845.00 | 3,895.00 | 3,800.00 | 3,860.00 | 3,860.00 | 8,950 |
| 2025-03-31 | 3,945.00 | 4,140.00 | 3,870.00 | 3,900.00 | 3,900.00 | 21,003 |
| 2025-03-28 | 4,350.00 | 4,510.00 | 3,900.00 | 3,945.00 | 3,945.00 | 72,316 |
| 2025-03-27 | 4,410.00 | 4,445.00 | 4,260.00 | 4,260.00 | 4,260.00 | 11,002 |
| 2025-03-26 | 4,415.00 | 4,465.00 | 4,400.00 | 4,415.00 | 4,415.00 | 4,722 |
| 2025-03-25 | 4,495.00 | 4,535.00 | 4,405.00 | 4,415.00 | 4,415.00 | 3,901 |
| 2025-03-24 | 4,445.00 | 4,535.00 | 4,400.00 | 4,490.00 | 4,490.00 | 3,819 |
| 2025-03-21 | 4,535.00 | 4,535.00 | 4,435.00 | 4,465.00 | 4,465.00 | 5,179 |
| 2025-03-20 | 4,540.00 | 4,570.00 | 4,525.00 | 4,565.00 | 4,565.00 | 2,353 |
| 2025-03-19 | 4,755.00 | 4,755.00 | 4,525.00 | 4,570.00 | 4,570.00 | 8,170 |
| 2025-03-18 | 4,550.00 | 4,950.00 | 4,550.00 | 4,755.00 | 4,755.00 | 15,430 |
| 2025-03-17 | 4,685.00 | 4,685.00 | 4,475.00 | 4,550.00 | 4,550.00 | 2,411 |
| 2025-03-14 | 4,510.00 | 4,595.00 | 4,510.00 | 4,550.00 | 4,550.00 | 2,919 |
| 2025-03-13 | 4,650.00 | 4,720.00 | 4,535.00 | 4,535.00 | 4,535.00 | 3,265 |
| 2025-03-12 | 4,640.00 | 4,655.00 | 4,545.00 | 4,545.00 | 4,545.00 | 6,310 |
| 2025-03-11 | 4,805.00 | 4,805.00 | 4,525.00 | 4,640.00 | 4,640.00 | 17,646 |
| 2025-03-10 | 4,895.00 | 4,895.00 | 4,850.00 | 4,870.00 | 4,870.00 | 2,434 |
| 2025-03-07 | 4,900.00 | 4,975.00 | 4,880.00 | 4,895.00 | 4,895.00 | 2,436 |
| 2025-03-06 | 5,050.00 | 5,050.00 | 4,920.00 | 4,950.00 | 4,950.00 | 3,594 |
| 2025-03-05 | 5,060.00 | 5,090.00 | 4,960.00 | 5,050.00 | 5,050.00 | 4,003 |
| 2025-03-04 | 4,990.00 | 5,070.00 | 4,900.00 | 5,060.00 | 5,060.00 | 8,361 |
| 2025-02-28 | 4,990.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,990.00 | 1,867 |
| 2025-02-27 | 5,000.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1,505 |
| 2025-02-26 | 5,040.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6,908 |
| 2025-02-25 | 5,000.00 | 5,050.00 | 4,985.00 | 5,040.00 | 5,040.00 | 2,829 |
| 2025-02-24 | 5,000.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | 4,425 |
| 2025-02-21 | 5,030.00 | 5,050.00 | 4,985.00 | 5,050.00 | 5,050.00 | 2,941 |
| 2025-02-20 | 5,120.00 | 5,150.00 | 4,995.00 | 5,010.00 | 5,010.00 | 11,936 |
| 2025-02-19 | 5,110.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | 4,220 |
| 2025-02-18 | 5,020.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 4,649 |
| 2025-02-17 | 5,080.00 | 5,210.00 | 4,980.00 | 5,020.00 | 5,020.00 | 10,824 |
| 2025-02-14 | 5,170.00 | 5,230.00 | 5,080.00 | 5,080.00 | 5,080.00 | 18,573 |
| 2025-02-13 | 5,050.00 | 5,240.00 | 5,000.00 | 5,220.00 | 5,220.00 | 7,598 |
| 2025-02-12 | 5,180.00 | 5,210.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2,922 |
| 2025-02-11 | 5,030.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,180.00 | 6,320 |
| 2025-02-10 | 5,210.00 | 5,210.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2,233 |
| 2025-02-07 | 5,080.00 | 5,230.00 | 5,010.00 | 5,230.00 | 5,230.00 | 4,360 |
| 2025-02-06 | 4,920.00 | 5,230.00 | 4,920.00 | 5,120.00 | 5,120.00 | 11,131 |
| 2025-02-05 | 5,000.00 | 5,030.00 | 4,920.00 | 4,940.00 | 4,940.00 | 3,353 |
| 2025-02-04 | 4,930.00 | 5,100.00 | 4,915.00 | 5,000.00 | 5,000.00 | 1,778 |
| 2025-02-03 | 4,980.00 | 4,980.00 | 4,905.00 | 4,930.00 | 4,930.00 | 4,456 |
| 2025-01-31 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,629 |
| 2025-01-24 | 4,985.00 | 5,190.00 | 4,985.00 | 5,120.00 | 5,120.00 | 4,149 |
| 2025-01-23 | 5,050.00 | 5,110.00 | 4,960.00 | 4,960.00 | 4,960.00 | 18,705 |
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.