Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,115.00 | 4,355.00 | 4,075.00 | 4,280.00 | 4,280.00 | 1,196,774 |
| 2024-01-30 | 4,230.00 | 4,235.00 | 4,060.00 | 4,130.00 | 4,130.00 | 1,032,713 |
| 2024-01-29 | 4,495.00 | 4,530.00 | 4,185.00 | 4,260.00 | 4,260.00 | 1,369,074 |
| 2024-01-26 | 4,285.00 | 4,480.00 | 4,260.00 | 4,400.00 | 4,400.00 | 1,695,903 |
| 2024-01-25 | 4,470.00 | 4,490.00 | 4,230.00 | 4,240.00 | 4,240.00 | 1,179,964 |
| 2024-01-24 | 4,580.00 | 4,665.00 | 4,405.00 | 4,505.00 | 4,505.00 | 1,580,172 |
| 2024-01-23 | 4,545.00 | 4,625.00 | 4,355.00 | 4,530.00 | 4,530.00 | 1,815,288 |
| 2024-01-22 | 4,355.00 | 4,985.00 | 4,285.00 | 4,520.00 | 4,520.00 | 11,418,380 |
| 2024-01-19 | 4,150.00 | 4,560.00 | 4,115.00 | 4,275.00 | 4,275.00 | 1,847,812 |
| 2024-01-18 | 4,140.00 | 4,240.00 | 4,030.00 | 4,145.00 | 4,145.00 | 680,953 |
| 2024-01-17 | 4,330.00 | 4,330.00 | 4,015.00 | 4,190.00 | 4,190.00 | 890,802 |
| 2024-01-16 | 4,400.00 | 4,470.00 | 4,300.00 | 4,330.00 | 4,330.00 | 666,542 |
| 2024-01-15 | 4,430.00 | 4,465.00 | 4,305.00 | 4,380.00 | 4,380.00 | 783,577 |
| 2024-01-12 | 4,580.00 | 4,615.00 | 4,415.00 | 4,435.00 | 4,435.00 | 924,698 |
| 2024-01-11 | 4,570.00 | 4,730.00 | 4,550.00 | 4,630.00 | 4,630.00 | 1,658,187 |
| 2024-01-10 | 4,810.00 | 4,810.00 | 4,495.00 | 4,570.00 | 4,570.00 | 2,337,299 |
| 2024-01-09 | 4,905.00 | 5,200.00 | 4,725.00 | 4,810.00 | 4,810.00 | 6,739,680 |
| 2024-01-08 | 4,500.00 | 5,170.00 | 4,415.00 | 4,825.00 | 4,825.00 | 14,650,010 |
| 2024-01-05 | 4,535.00 | 4,555.00 | 4,345.00 | 4,385.00 | 4,385.00 | 2,094,517 |
| 2024-01-04 | 4,285.00 | 4,960.00 | 4,165.00 | 4,635.00 | 4,635.00 | 13,164,320 |
| 2024-01-03 | 4,335.00 | 4,375.00 | 4,270.00 | 4,275.00 | 4,275.00 | 718,867 |
| 2024-01-02 | 4,350.00 | 4,410.00 | 4,320.00 | 4,360.00 | 4,360.00 | 792,390 |
| 2023-12-28 | 4,335.00 | 4,960.00 | 4,250.00 | 4,350.00 | 4,350.00 | 7,734,526 |
| 2023-12-27 | 4,170.00 | 4,290.00 | 4,085.00 | 4,205.00 | 4,205.00 | 1,019,039 |
| 2023-12-26 | 4,450.00 | 4,550.00 | 4,150.00 | 4,170.00 | 4,170.00 | 1,744,742 |
| 2023-12-22 | 4,235.00 | 4,380.00 | 4,150.00 | 4,205.00 | 4,205.00 | 1,062,900 |
| 2023-12-21 | 4,440.00 | 4,455.00 | 4,240.00 | 4,255.00 | 4,255.00 | 1,586,367 |
| 2023-12-20 | 4,220.00 | 4,935.00 | 4,165.00 | 4,440.00 | 4,440.00 | 9,148,392 |
| 2023-12-19 | 4,055.00 | 4,490.00 | 4,025.00 | 4,255.00 | 4,255.00 | 4,251,893 |
| 2023-12-18 | 4,110.00 | 4,190.00 | 3,975.00 | 4,115.00 | 4,115.00 | 1,309,991 |
| 2023-12-15 | 4,045.00 | 4,730.00 | 4,015.00 | 4,115.00 | 4,115.00 | 7,652,726 |
| 2023-12-14 | 4,195.00 | 4,215.00 | 3,945.00 | 4,055.00 | 4,055.00 | 2,175,758 |
| 2023-12-13 | 4,685.00 | 4,805.00 | 4,080.00 | 4,185.00 | 4,185.00 | 2,670,933 |
| 2023-12-12 | 4,700.00 | 4,770.00 | 4,630.00 | 4,665.00 | 4,665.00 | 1,033,952 |
| 2023-12-11 | 4,670.00 | 4,800.00 | 4,605.00 | 4,695.00 | 4,695.00 | 1,415,593 |
| 2023-12-08 | 4,710.00 | 4,820.00 | 4,620.00 | 4,655.00 | 4,655.00 | 1,292,511 |
| 2023-12-07 | 4,865.00 | 4,970.00 | 4,715.00 | 4,770.00 | 4,770.00 | 1,626,371 |
| 2023-12-06 | 4,855.00 | 5,280.00 | 4,370.00 | 4,780.00 | 4,780.00 | 5,310,768 |
| 2023-12-05 | 4,985.00 | 5,020.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1,398,550 |
| 2023-12-04 | 5,140.00 | 5,150.00 | 4,980.00 | 4,985.00 | 4,985.00 | 1,552,693 |
| 2023-12-01 | 5,030.00 | 5,470.00 | 5,010.00 | 5,220.00 | 5,220.00 | 6,190,324 |
| 2023-11-30 | 4,940.00 | 5,260.00 | 4,885.00 | 5,080.00 | 5,080.00 | 2,197,641 |
| 2023-11-29 | 5,000.00 | 5,130.00 | 4,850.00 | 4,940.00 | 4,940.00 | 2,012,661 |
| 2023-11-28 | 5,060.00 | 5,070.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1,559,722 |
| 2023-11-27 | 5,240.00 | 5,240.00 | 5,030.00 | 5,050.00 | 5,050.00 | 1,671,574 |
| 2023-11-24 | 5,350.00 | 5,380.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1,855,588 |
| 2023-11-23 | 5,210.00 | 5,590.00 | 5,210.00 | 5,300.00 | 5,300.00 | 3,640,220 |
| 2023-11-22 | 5,110.00 | 5,750.00 | 5,040.00 | 5,300.00 | 5,300.00 | 7,665,339 |
| 2023-11-21 | 5,320.00 | 5,340.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,001,983 |
| 2023-11-20 | 5,300.00 | 5,450.00 | 5,200.00 | 5,370.00 | 5,370.00 | 1,710,650 |
| 2023-11-17 | 5,530.00 | 5,560.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2,514,023 |
| 2023-11-16 | 5,750.00 | 5,830.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2,725,910 |
| 2023-11-15 | 6,030.00 | 6,050.00 | 5,640.00 | 5,730.00 | 5,730.00 | 5,566,822 |
| 2023-11-14 | 5,580.00 | 5,830.00 | 5,430.00 | 5,760.00 | 5,760.00 | 4,383,817 |
| 2023-11-13 | 5,400.00 | 5,990.00 | 5,220.00 | 5,690.00 | 5,690.00 | 8,639,434 |
| 2023-11-10 | 5,840.00 | 5,970.00 | 5,410.00 | 5,490.00 | 5,490.00 | 9,719,945 |
| 2023-11-09 | 5,550.00 | 5,580.00 | 5,200.00 | 5,280.00 | 5,280.00 | 3,921,008 |
| 2023-11-08 | 5,240.00 | 5,950.00 | 5,210.00 | 5,690.00 | 5,690.00 | 10,631,500 |
| 2023-11-07 | 5,550.00 | 5,550.00 | 4,970.00 | 5,120.00 | 5,120.00 | 3,791,887 |
| 2023-11-06 | 5,510.00 | 5,670.00 | 5,210.00 | 5,550.00 | 5,550.00 | 4,420,637 |
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.