Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 2,270.00 | 2,305.00 | 2,220.00 | 2,240.00 | 2,240.00 | 212,157 |
| 2023-05-08 | 2,315.00 | 2,325.00 | 2,245.00 | 2,300.00 | 2,300.00 | 426,632 |
| 2023-05-04 | 2,335.00 | 2,520.00 | 2,220.00 | 2,305.00 | 2,305.00 | 1,687,948 |
| 2023-05-03 | 2,300.00 | 2,370.00 | 2,265.00 | 2,335.00 | 2,335.00 | 327,335 |
| 2023-05-02 | 2,310.00 | 2,490.00 | 2,300.00 | 2,330.00 | 2,330.00 | 936,001 |
| 2023-04-28 | 2,345.00 | 2,580.00 | 2,220.00 | 2,220.00 | 2,220.00 | 3,191,692 |
| 2023-04-27 | 2,145.00 | 2,360.00 | 2,125.00 | 2,345.00 | 2,345.00 | 1,270,430 |
| 2023-04-26 | 2,190.00 | 2,190.00 | 2,075.00 | 2,145.00 | 2,145.00 | 609,743 |
| 2023-04-25 | 2,280.00 | 2,615.00 | 2,180.00 | 2,220.00 | 2,220.00 | 5,008,392 |
| 2023-04-24 | 2,100.00 | 2,260.00 | 2,085.00 | 2,255.00 | 2,255.00 | 849,420 |
| 2023-04-21 | 2,200.00 | 2,270.00 | 2,060.00 | 2,060.00 | 2,060.00 | 795,170 |
| 2023-04-20 | 2,145.00 | 2,300.00 | 2,080.00 | 2,300.00 | 2,300.00 | 858,145 |
| 2023-04-19 | 2,060.00 | 2,150.00 | 2,060.00 | 2,110.00 | 2,110.00 | 204,499 |
| 2023-04-18 | 2,120.00 | 2,120.00 | 2,045.00 | 2,060.00 | 2,060.00 | 233,343 |
| 2023-04-17 | 2,115.00 | 2,145.00 | 2,060.00 | 2,120.00 | 2,120.00 | 167,564 |
| 2023-04-14 | 2,130.00 | 2,150.00 | 2,075.00 | 2,120.00 | 2,120.00 | 352,746 |
| 2023-04-13 | 2,160.00 | 2,175.00 | 2,050.00 | 2,130.00 | 2,130.00 | 252,676 |
| 2023-04-12 | 2,105.00 | 2,225.00 | 2,070.00 | 2,185.00 | 2,185.00 | 1,188,807 |
| 2023-04-11 | 2,065.00 | 2,130.00 | 2,020.00 | 2,100.00 | 2,100.00 | 503,078 |
| 2023-04-10 | 2,055.00 | 2,130.00 | 1,986.00 | 2,070.00 | 2,070.00 | 500,068 |
| 2023-04-07 | 2,025.00 | 2,080.00 | 1,993.00 | 2,030.00 | 2,030.00 | 109,428 |
| 2023-04-06 | 2,035.00 | 2,140.00 | 2,000.00 | 2,025.00 | 2,025.00 | 452,064 |
| 2023-04-05 | 1,937.00 | 2,095.00 | 1,933.00 | 2,035.00 | 2,035.00 | 445,603 |
| 2023-04-04 | 1,936.00 | 1,993.00 | 1,931.00 | 1,960.00 | 1,960.00 | 90,881 |
| 2023-04-03 | 1,976.00 | 2,010.00 | 1,913.00 | 1,939.00 | 1,939.00 | 160,587 |
| 2023-03-31 | 2,015.00 | 2,015.00 | 1,927.00 | 1,955.00 | 1,955.00 | 176,415 |
| 2023-03-30 | 2,005.00 | 2,010.00 | 1,960.00 | 1,987.00 | 1,987.00 | 102,368 |
| 2023-03-29 | 2,000.00 | 2,015.00 | 1,970.00 | 1,995.00 | 1,995.00 | 95,233 |
| 2023-03-28 | 2,020.00 | 2,050.00 | 1,985.00 | 2,000.00 | 2,000.00 | 88,395 |
| 2023-03-27 | 2,030.00 | 2,030.00 | 1,980.00 | 2,020.00 | 2,020.00 | 138,269 |
| 2023-03-24 | 1,950.00 | 2,050.00 | 1,907.00 | 2,010.00 | 2,010.00 | 333,072 |
| 2023-03-23 | 1,950.00 | 1,965.00 | 1,880.00 | 1,907.00 | 1,907.00 | 161,532 |
| 2023-03-22 | 1,970.00 | 1,987.00 | 1,953.00 | 1,968.00 | 1,968.00 | 115,382 |
| 2023-03-21 | 2,000.00 | 2,195.00 | 1,951.00 | 1,973.00 | 1,973.00 | 1,579,283 |
| 2023-03-20 | 1,926.00 | 2,025.00 | 1,900.00 | 1,980.00 | 1,980.00 | 279,149 |
| 2023-03-17 | 1,835.00 | 1,938.00 | 1,800.00 | 1,900.00 | 1,900.00 | 244,119 |
| 2023-03-16 | 1,880.00 | 1,900.00 | 1,787.00 | 1,832.00 | 1,832.00 | 135,616 |
| 2023-03-15 | 1,865.00 | 1,899.00 | 1,835.00 | 1,852.00 | 1,852.00 | 97,431 |
| 2023-03-14 | 1,891.00 | 1,926.00 | 1,835.00 | 1,835.00 | 1,835.00 | 179,641 |
| 2023-03-13 | 1,990.00 | 1,990.00 | 1,890.00 | 1,926.00 | 1,926.00 | 254,059 |
| 2023-03-10 | 1,992.00 | 2,095.00 | 1,974.00 | 2,005.00 | 2,005.00 | 517,379 |
| 2023-03-09 | 2,015.00 | 2,060.00 | 1,984.00 | 1,995.00 | 1,995.00 | 269,214 |
| 2023-03-08 | 2,005.00 | 2,015.00 | 1,975.00 | 2,015.00 | 2,015.00 | 136,790 |
| 2023-03-07 | 1,986.00 | 2,025.00 | 1,935.00 | 2,025.00 | 2,025.00 | 252,425 |
| 2023-03-06 | 2,015.00 | 2,015.00 | 1,975.00 | 1,986.00 | 1,986.00 | 174,414 |
| 2023-03-03 | 2,045.00 | 2,045.00 | 1,979.00 | 2,015.00 | 2,015.00 | 227,419 |
| 2023-03-02 | 2,035.00 | 2,035.00 | 1,925.00 | 2,015.00 | 2,015.00 | 433,532 |
| 2023-02-28 | 2,040.00 | 2,050.00 | 1,963.00 | 1,998.00 | 1,998.00 | 621,162 |
| 2023-02-27 | 2,105.00 | 2,110.00 | 2,000.00 | 2,040.00 | 2,040.00 | 942,460 |
| 2023-02-24 | 1,850.00 | 2,290.00 | 1,833.00 | 2,145.00 | 2,145.00 | 9,196,444 |
| 2023-02-23 | 1,750.00 | 1,845.00 | 1,747.00 | 1,795.00 | 1,795.00 | 165,893 |
| 2023-02-22 | 1,786.00 | 1,795.00 | 1,750.00 | 1,762.00 | 1,762.00 | 107,606 |
| 2023-02-21 | 1,850.00 | 1,858.00 | 1,791.00 | 1,796.00 | 1,796.00 | 113,443 |
| 2023-02-20 | 1,895.00 | 1,895.00 | 1,802.00 | 1,842.00 | 1,842.00 | 53,666 |
| 2023-02-17 | 1,882.00 | 1,919.00 | 1,822.00 | 1,827.00 | 1,827.00 | 68,200 |
| 2023-02-16 | 1,854.00 | 1,902.00 | 1,854.00 | 1,880.00 | 1,880.00 | 90,554 |
| 2023-02-15 | 1,926.00 | 1,950.00 | 1,846.00 | 1,854.00 | 1,854.00 | 108,178 |
| 2023-02-14 | 1,910.00 | 1,957.00 | 1,910.00 | 1,925.00 | 1,925.00 | 91,639 |
| 2023-02-13 | 1,984.00 | 1,984.00 | 1,895.00 | 1,940.00 | 1,940.00 | 98,804 |
| 2023-02-10 | 2,025.00 | 2,025.00 | 1,926.00 | 1,949.00 | 1,949.00 | 164,598 |
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.