Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,445.00 | 3,665.00 | 3,380.00 | 3,525.00 | 3,525.00 | 780,720 |
| 2024-04-29 | 3,390.00 | 3,490.00 | 3,360.00 | 3,445.00 | 3,445.00 | 230,740 |
| 2024-04-26 | 3,360.00 | 3,390.00 | 3,310.00 | 3,375.00 | 3,375.00 | 183,840 |
| 2024-04-25 | 3,430.00 | 3,540.00 | 3,360.00 | 3,360.00 | 3,360.00 | 297,828 |
| 2024-04-24 | 3,430.00 | 3,470.00 | 3,400.00 | 3,425.00 | 3,425.00 | 278,262 |
| 2024-04-23 | 3,530.00 | 3,555.00 | 3,425.00 | 3,435.00 | 3,435.00 | 476,566 |
| 2024-04-22 | 3,225.00 | 3,895.00 | 3,225.00 | 3,540.00 | 3,540.00 | 3,038,656 |
| 2024-04-19 | 3,350.00 | 3,370.00 | 3,170.00 | 3,225.00 | 3,225.00 | 442,876 |
| 2024-04-18 | 3,305.00 | 3,450.00 | 3,290.00 | 3,375.00 | 3,375.00 | 240,980 |
| 2024-04-17 | 3,410.00 | 3,555.00 | 3,300.00 | 3,305.00 | 3,305.00 | 787,122 |
| 2024-04-16 | 3,315.00 | 3,555.00 | 3,275.00 | 3,380.00 | 3,380.00 | 712,520 |
| 2024-04-15 | 3,440.00 | 3,440.00 | 3,300.00 | 3,365.00 | 3,365.00 | 495,176 |
| 2024-04-12 | 3,510.00 | 3,515.00 | 3,360.00 | 3,455.00 | 3,455.00 | 456,247 |
| 2024-04-11 | 3,620.00 | 3,630.00 | 3,485.00 | 3,510.00 | 3,510.00 | 404,464 |
| 2024-04-09 | 3,690.00 | 3,715.00 | 3,615.00 | 3,660.00 | 3,660.00 | 259,411 |
| 2024-04-08 | 3,740.00 | 3,740.00 | 3,615.00 | 3,690.00 | 3,690.00 | 442,987 |
| 2024-04-05 | 3,790.00 | 3,790.00 | 3,650.00 | 3,735.00 | 3,735.00 | 470,484 |
| 2024-04-04 | 3,790.00 | 3,860.00 | 3,770.00 | 3,785.00 | 3,785.00 | 319,161 |
| 2024-04-03 | 3,930.00 | 3,940.00 | 3,750.00 | 3,805.00 | 3,805.00 | 477,859 |
| 2024-04-02 | 4,050.00 | 4,050.00 | 3,830.00 | 3,950.00 | 3,950.00 | 501,987 |
| 2024-04-01 | 4,030.00 | 4,060.00 | 3,995.00 | 4,045.00 | 4,045.00 | 302,731 |
| 2024-03-29 | 3,970.00 | 4,020.00 | 3,960.00 | 3,975.00 | 3,975.00 | 313,952 |
| 2024-03-28 | 4,000.00 | 4,090.00 | 3,970.00 | 4,020.00 | 4,020.00 | 530,248 |
| 2024-03-27 | 4,110.00 | 4,110.00 | 4,020.00 | 4,025.00 | 4,025.00 | 433,555 |
| 2024-03-26 | 4,135.00 | 4,165.00 | 4,075.00 | 4,110.00 | 4,110.00 | 526,303 |
| 2024-03-25 | 4,190.00 | 4,230.00 | 4,140.00 | 4,155.00 | 4,155.00 | 381,198 |
| 2024-03-22 | 4,200.00 | 4,230.00 | 4,130.00 | 4,140.00 | 4,140.00 | 522,827 |
| 2024-03-21 | 4,215.00 | 4,260.00 | 4,170.00 | 4,200.00 | 4,200.00 | 612,918 |
| 2024-03-20 | 4,205.00 | 4,365.00 | 4,160.00 | 4,195.00 | 4,195.00 | 788,214 |
| 2024-03-19 | 4,180.00 | 4,330.00 | 4,165.00 | 4,230.00 | 4,230.00 | 1,508,705 |
| 2024-03-18 | 4,175.00 | 4,195.00 | 4,140.00 | 4,150.00 | 4,150.00 | 343,776 |
| 2024-03-15 | 4,190.00 | 4,220.00 | 4,115.00 | 4,145.00 | 4,145.00 | 377,065 |
| 2024-03-14 | 4,170.00 | 4,175.00 | 4,130.00 | 4,160.00 | 4,160.00 | 379,437 |
| 2024-03-13 | 4,225.00 | 4,230.00 | 4,140.00 | 4,165.00 | 4,165.00 | 545,444 |
| 2024-03-12 | 4,290.00 | 4,295.00 | 4,180.00 | 4,245.00 | 4,245.00 | 606,303 |
| 2024-03-11 | 4,230.00 | 4,280.00 | 4,140.00 | 4,205.00 | 4,205.00 | 881,341 |
| 2024-03-08 | 4,150.00 | 4,270.00 | 4,135.00 | 4,200.00 | 4,200.00 | 843,512 |
| 2024-03-07 | 4,230.00 | 4,255.00 | 4,100.00 | 4,110.00 | 4,110.00 | 788,079 |
| 2024-03-06 | 4,160.00 | 4,345.00 | 4,060.00 | 4,230.00 | 4,230.00 | 1,172,358 |
| 2024-03-05 | 4,475.00 | 4,475.00 | 4,030.00 | 4,220.00 | 4,220.00 | 1,616,875 |
| 2024-03-04 | 4,445.00 | 4,650.00 | 4,435.00 | 4,475.00 | 4,475.00 | 1,113,780 |
| 2024-02-29 | 4,450.00 | 4,530.00 | 4,345.00 | 4,365.00 | 4,365.00 | 1,076,834 |
| 2024-02-28 | 4,590.00 | 4,800.00 | 4,430.00 | 4,450.00 | 4,450.00 | 2,504,827 |
| 2024-02-27 | 4,655.00 | 4,655.00 | 4,495.00 | 4,570.00 | 4,570.00 | 918,458 |
| 2024-02-26 | 4,695.00 | 4,695.00 | 4,455.00 | 4,655.00 | 4,655.00 | 1,736,620 |
| 2024-02-23 | 4,935.00 | 5,030.00 | 4,670.00 | 4,700.00 | 4,700.00 | 2,213,565 |
| 2024-02-22 | 5,050.00 | 5,160.00 | 4,855.00 | 4,890.00 | 4,890.00 | 4,301,152 |
| 2024-02-21 | 5,460.00 | 5,990.00 | 4,915.00 | 5,030.00 | 5,030.00 | 16,613,350 |
| 2024-02-20 | 5,300.00 | 5,780.00 | 5,100.00 | 5,630.00 | 5,630.00 | 11,091,150 |
| 2024-02-19 | 5,520.00 | 5,950.00 | 5,240.00 | 5,410.00 | 5,410.00 | 7,848,035 |
| 2024-02-16 | 6,140.00 | 6,440.00 | 5,200.00 | 5,300.00 | 5,300.00 | 21,402,359 |
| 2024-02-15 | 5,260.00 | 6,480.00 | 5,160.00 | 6,200.00 | 6,200.00 | 36,866,820 |
| 2024-02-14 | 4,360.00 | 5,220.00 | 4,295.00 | 5,110.00 | 5,110.00 | 24,497,779 |
| 2024-02-13 | 4,250.00 | 4,495.00 | 4,230.00 | 4,390.00 | 4,390.00 | 2,171,411 |
| 2024-02-08 | 4,250.00 | 4,275.00 | 4,170.00 | 4,190.00 | 4,190.00 | 956,180 |
| 2024-02-07 | 4,160.00 | 4,395.00 | 4,140.00 | 4,300.00 | 4,300.00 | 2,793,872 |
| 2024-02-06 | 4,200.00 | 4,205.00 | 4,100.00 | 4,125.00 | 4,125.00 | 691,100 |
| 2024-02-05 | 4,150.00 | 4,300.00 | 4,070.00 | 4,205.00 | 4,205.00 | 1,371,344 |
| 2024-02-02 | 4,135.00 | 4,280.00 | 4,135.00 | 4,170.00 | 4,170.00 | 990,122 |
| 2024-02-01 | 4,210.00 | 4,280.00 | 4,105.00 | 4,120.00 | 4,120.00 | 718,760 |
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.