Mobirix Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,190.00 | 5,270.00 | 5,080.00 | 5,090.00 | 5,090.00 | 4,790 |
| 2024-10-24 | 4,975.00 | 5,280.00 | 4,975.00 | 5,240.00 | 5,240.00 | 8,659 |
| 2024-10-23 | 5,230.00 | 5,320.00 | 5,120.00 | 5,130.00 | 5,130.00 | 9,306 |
| 2024-10-22 | 5,160.00 | 5,300.00 | 5,120.00 | 5,270.00 | 5,270.00 | 7,786 |
| 2024-10-21 | 5,210.00 | 5,330.00 | 5,140.00 | 5,280.00 | 5,280.00 | 18,560 |
| 2024-10-18 | 5,270.00 | 5,290.00 | 5,070.00 | 5,270.00 | 5,270.00 | 11,700 |
| 2024-10-17 | 5,190.00 | 5,300.00 | 5,060.00 | 5,290.00 | 5,290.00 | 17,066 |
| 2024-10-16 | 5,250.00 | 5,340.00 | 5,100.00 | 5,220.00 | 5,220.00 | 7,097 |
| 2024-10-15 | 5,030.00 | 5,300.00 | 5,000.00 | 5,220.00 | 5,220.00 | 11,703 |
| 2024-10-14 | 5,060.00 | 5,110.00 | 4,975.00 | 5,090.00 | 5,090.00 | 9,337 |
| 2024-10-11 | 5,120.00 | 5,120.00 | 4,950.00 | 5,100.00 | 5,100.00 | 9,051 |
| 2024-10-10 | 5,020.00 | 5,180.00 | 5,000.00 | 5,100.00 | 5,100.00 | 9,244 |
| 2024-10-08 | 5,250.00 | 5,250.00 | 5,020.00 | 5,020.00 | 5,020.00 | 9,599 |
| 2024-10-07 | 5,200.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 14,090 |
| 2024-10-04 | 5,030.00 | 5,220.00 | 4,875.00 | 5,200.00 | 5,200.00 | 41,352 |
| 2024-10-02 | 4,860.00 | 5,500.00 | 4,710.00 | 5,030.00 | 5,030.00 | 298,081 |
| 2024-09-30 | 5,000.00 | 5,110.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,494 |
| 2024-09-27 | 4,990.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | 6,963 |
| 2024-09-26 | 4,920.00 | 5,070.00 | 4,915.00 | 5,040.00 | 5,040.00 | 26,798 |
| 2024-09-25 | 4,850.00 | 5,060.00 | 4,800.00 | 4,965.00 | 4,965.00 | 30,458 |
| 2024-09-24 | 4,705.00 | 5,160.00 | 4,705.00 | 4,830.00 | 4,830.00 | 53,884 |
| 2024-09-23 | 4,730.00 | 4,765.00 | 4,605.00 | 4,750.00 | 4,750.00 | 16,575 |
| 2024-09-20 | 4,590.00 | 4,745.00 | 4,590.00 | 4,725.00 | 4,725.00 | 7,084 |
| 2024-09-19 | 4,685.00 | 4,735.00 | 4,560.00 | 4,635.00 | 4,635.00 | 9,168 |
| 2024-09-13 | 4,640.00 | 4,690.00 | 4,540.00 | 4,685.00 | 4,685.00 | 6,392 |
| 2024-09-12 | 4,535.00 | 4,675.00 | 4,415.00 | 4,640.00 | 4,640.00 | 13,542 |
| 2024-09-11 | 4,445.00 | 4,630.00 | 4,405.00 | 4,535.00 | 4,535.00 | 12,637 |
| 2024-09-10 | 4,405.00 | 4,600.00 | 4,320.00 | 4,450.00 | 4,450.00 | 27,548 |
| 2024-09-09 | 4,230.00 | 4,440.00 | 4,105.00 | 4,405.00 | 4,405.00 | 35,952 |
| 2024-09-06 | 4,410.00 | 4,475.00 | 4,235.00 | 4,400.00 | 4,400.00 | 25,891 |
| 2024-09-05 | 4,530.00 | 4,620.00 | 4,410.00 | 4,475.00 | 4,475.00 | 17,478 |
| 2024-09-04 | 4,540.00 | 4,715.00 | 4,520.00 | 4,590.00 | 4,590.00 | 20,514 |
| 2024-09-03 | 4,790.00 | 4,795.00 | 4,675.00 | 4,720.00 | 4,720.00 | 14,369 |
| 2024-09-02 | 4,770.00 | 4,825.00 | 4,650.00 | 4,790.00 | 4,790.00 | 12,428 |
| 2024-08-30 | 4,780.00 | 4,845.00 | 4,675.00 | 4,770.00 | 4,770.00 | 37,992 |
| 2024-08-29 | 4,570.00 | 5,350.00 | 4,410.00 | 4,780.00 | 4,780.00 | 304,243 |
| 2024-08-28 | 4,685.00 | 4,735.00 | 4,575.00 | 4,575.00 | 4,575.00 | 7,901 |
| 2024-08-27 | 4,490.00 | 4,670.00 | 4,415.00 | 4,655.00 | 4,655.00 | 19,196 |
| 2024-08-26 | 4,590.00 | 4,675.00 | 4,420.00 | 4,490.00 | 4,490.00 | 30,489 |
| 2024-08-23 | 4,755.00 | 4,755.00 | 4,555.00 | 4,580.00 | 4,580.00 | 37,192 |
| 2024-08-22 | 4,700.00 | 4,830.00 | 4,625.00 | 4,755.00 | 4,755.00 | 10,415 |
| 2024-08-21 | 4,615.00 | 4,810.00 | 4,615.00 | 4,745.00 | 4,745.00 | 21,420 |
| 2024-08-20 | 4,700.00 | 4,805.00 | 4,615.00 | 4,635.00 | 4,635.00 | 13,301 |
| 2024-08-19 | 5,030.00 | 5,030.00 | 4,670.00 | 4,725.00 | 4,725.00 | 42,889 |
| 2024-08-16 | 5,140.00 | 5,170.00 | 4,870.00 | 4,935.00 | 4,935.00 | 37,305 |
| 2024-08-14 | 5,030.00 | 5,200.00 | 4,980.00 | 5,150.00 | 5,150.00 | 7,317 |
| 2024-08-13 | 5,000.00 | 5,120.00 | 4,990.00 | 5,050.00 | 5,050.00 | 10,008 |
| 2024-08-12 | 5,020.00 | 5,130.00 | 4,970.00 | 5,070.00 | 5,070.00 | 14,091 |
| 2024-08-09 | 4,715.00 | 5,140.00 | 4,715.00 | 5,020.00 | 5,020.00 | 19,385 |
| 2024-08-08 | 4,660.00 | 4,825.00 | 4,660.00 | 4,705.00 | 4,705.00 | 12,786 |
| 2024-08-07 | 4,660.00 | 4,940.00 | 4,655.00 | 4,800.00 | 4,800.00 | 16,377 |
| 2024-08-06 | 4,255.00 | 4,760.00 | 4,255.00 | 4,620.00 | 4,620.00 | 44,774 |
| 2024-08-05 | 5,000.00 | 5,000.00 | 3,990.00 | 4,400.00 | 4,400.00 | 82,643 |
| 2024-08-02 | 5,240.00 | 5,400.00 | 5,010.00 | 5,040.00 | 5,040.00 | 34,188 |
| 2024-08-01 | 5,120.00 | 5,320.00 | 5,120.00 | 5,290.00 | 5,290.00 | 21,924 |
| 2024-07-31 | 5,380.00 | 5,390.00 | 4,900.00 | 5,150.00 | 5,150.00 | 107,253 |
| 2024-07-30 | 5,710.00 | 5,710.00 | 5,450.00 | 5,450.00 | 5,450.00 | 122,351 |
| 2024-07-29 | 5,500.00 | 6,700.00 | 5,410.00 | 5,710.00 | 5,710.00 | 2,106,074 |
| 2024-07-26 | 5,490.00 | 5,610.00 | 5,340.00 | 5,500.00 | 5,500.00 | 20,387 |
| 2024-07-25 | 5,680.00 | 6,000.00 | 5,430.00 | 5,510.00 | 5,510.00 | 128,390 |
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.