Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,080.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,150.00 | 7,462 |
| 2025-01-21 | 5,110.00 | 5,200.00 | 5,010.00 | 5,190.00 | 5,190.00 | 5,891 |
| 2025-01-20 | 5,190.00 | 5,240.00 | 5,140.00 | 5,160.00 | 5,160.00 | 1,416 |
| 2025-01-17 | 5,200.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 3,741 |
| 2025-01-16 | 5,220.00 | 5,230.00 | 5,090.00 | 5,170.00 | 5,170.00 | 21,178 |
| 2025-01-15 | 5,160.00 | 5,280.00 | 5,140.00 | 5,240.00 | 5,240.00 | 3,579 |
| 2025-01-14 | 5,050.00 | 5,250.00 | 5,050.00 | 5,210.00 | 5,210.00 | 9,390 |
| 2025-01-13 | 5,150.00 | 5,250.00 | 5,050.00 | 5,080.00 | 5,080.00 | 4,111 |
| 2025-01-10 | 5,210.00 | 5,250.00 | 5,070.00 | 5,200.00 | 5,200.00 | 2,199 |
| 2025-01-09 | 5,210.00 | 5,280.00 | 5,050.00 | 5,210.00 | 5,210.00 | 7,459 |
| 2025-01-08 | 5,060.00 | 5,220.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2,769 |
| 2025-01-07 | 5,090.00 | 5,300.00 | 5,050.00 | 5,060.00 | 5,060.00 | 7,154 |
| 2025-01-06 | 5,100.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 5,786 |
| 2025-01-03 | 5,110.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,090.00 | 5,449 |
| 2025-01-02 | 5,120.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2,168 |
| 2024-12-30 | 5,020.00 | 5,230.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1,242 |
| 2024-12-27 | 5,170.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | 1,574 |
| 2024-12-26 | 5,100.00 | 5,280.00 | 5,000.00 | 5,210.00 | 5,210.00 | 6,609 |
| 2024-12-24 | 5,330.00 | 5,330.00 | 4,960.00 | 5,140.00 | 5,140.00 | 9,547 |
| 2024-12-23 | 5,100.00 | 5,350.00 | 5,080.00 | 5,290.00 | 5,290.00 | 17,076 |
| 2024-12-20 | 5,250.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,957 |
| 2024-12-19 | 5,200.00 | 5,340.00 | 5,100.00 | 5,300.00 | 5,300.00 | 9,876 |
| 2024-12-18 | 5,280.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | 3,803 |
| 2024-12-17 | 5,460.00 | 5,460.00 | 5,190.00 | 5,200.00 | 5,200.00 | 3,404 |
| 2024-12-16 | 5,300.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | 4,821 |
| 2024-12-13 | 5,060.00 | 5,320.00 | 5,060.00 | 5,180.00 | 5,180.00 | 7,626 |
| 2024-12-12 | 5,200.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 3,520 |
| 2024-12-11 | 5,260.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 3,481 |
| 2024-12-10 | 4,805.00 | 5,350.00 | 4,805.00 | 5,040.00 | 5,040.00 | 13,345 |
| 2024-12-09 | 5,290.00 | 5,290.00 | 4,900.00 | 4,900.00 | 4,900.00 | 9,058 |
| 2024-12-06 | 5,360.00 | 5,370.00 | 5,050.00 | 5,310.00 | 5,310.00 | 28,755 |
| 2024-12-05 | 4,935.00 | 5,370.00 | 4,770.00 | 5,360.00 | 5,360.00 | 27,815 |
| 2024-12-04 | 5,000.00 | 5,100.00 | 4,780.00 | 4,940.00 | 4,940.00 | 5,683 |
| 2024-12-03 | 5,040.00 | 5,230.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,304 |
| 2024-12-02 | 5,240.00 | 5,390.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,555 |
| 2024-11-29 | 5,170.00 | 5,350.00 | 5,100.00 | 5,260.00 | 5,260.00 | 4,060 |
| 2024-11-28 | 5,220.00 | 5,350.00 | 5,050.00 | 5,220.00 | 5,220.00 | 4,504 |
| 2024-11-27 | 5,180.00 | 5,300.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2,095 |
| 2024-11-26 | 5,230.00 | 5,350.00 | 5,130.00 | 5,200.00 | 5,200.00 | 6,263 |
| 2024-11-25 | 5,240.00 | 5,320.00 | 5,160.00 | 5,180.00 | 5,180.00 | 7,088 |
| 2024-11-22 | 4,830.00 | 5,260.00 | 4,760.00 | 5,240.00 | 5,240.00 | 13,842 |
| 2024-11-21 | 4,960.00 | 5,000.00 | 4,745.00 | 4,935.00 | 4,935.00 | 6,289 |
| 2024-11-20 | 4,905.00 | 5,120.00 | 4,830.00 | 4,935.00 | 4,935.00 | 4,752 |
| 2024-11-19 | 5,020.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,950.00 | 2,349 |
| 2024-11-18 | 5,070.00 | 5,140.00 | 4,960.00 | 4,970.00 | 4,970.00 | 4,114 |
| 2024-11-15 | 4,950.00 | 5,230.00 | 4,860.00 | 5,090.00 | 5,090.00 | 11,888 |
| 2024-11-14 | 5,000.00 | 5,340.00 | 4,930.00 | 4,955.00 | 4,955.00 | 13,863 |
| 2024-11-13 | 5,140.00 | 5,290.00 | 4,900.00 | 4,910.00 | 4,910.00 | 17,897 |
| 2024-11-12 | 5,190.00 | 5,490.00 | 5,010.00 | 5,390.00 | 5,390.00 | 37,262 |
| 2024-11-11 | 5,400.00 | 5,460.00 | 5,200.00 | 5,370.00 | 5,370.00 | 15,035 |
| 2024-11-08 | 5,450.00 | 5,490.00 | 5,360.00 | 5,380.00 | 5,380.00 | 5,183 |
| 2024-11-07 | 5,330.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,500.00 | 26,696 |
| 2024-11-06 | 5,410.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 12,107 |
| 2024-11-05 | 5,330.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,460.00 | 14,336 |
| 2024-11-04 | 5,470.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 7,194 |
| 2024-11-01 | 5,240.00 | 5,460.00 | 5,240.00 | 5,460.00 | 5,460.00 | 16,042 |
| 2024-10-31 | 5,390.00 | 5,480.00 | 5,250.00 | 5,290.00 | 5,290.00 | 11,627 |
| 2024-10-30 | 5,240.00 | 5,490.00 | 5,240.00 | 5,440.00 | 5,440.00 | 23,883 |
| 2024-10-29 | 5,170.00 | 5,300.00 | 5,060.00 | 5,280.00 | 5,280.00 | 7,009 |
| 2024-10-28 | 5,150.00 | 5,300.00 | 5,020.00 | 5,280.00 | 5,280.00 | 9,273 |
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.