Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,976.00 | 2,050.00 | 1,975.00 | 1,999.00 | 1,999.00 | 202,731 |
| 2023-02-08 | 1,948.00 | 2,025.00 | 1,920.00 | 1,976.00 | 1,976.00 | 324,524 |
| 2023-02-07 | 1,927.00 | 1,948.00 | 1,912.00 | 1,912.00 | 1,912.00 | 77,074 |
| 2023-02-06 | 1,943.00 | 1,953.00 | 1,912.00 | 1,938.00 | 1,938.00 | 103,294 |
| 2023-02-03 | 1,935.00 | 1,985.00 | 1,905.00 | 1,961.00 | 1,961.00 | 177,526 |
| 2023-02-02 | 1,868.00 | 1,946.00 | 1,847.00 | 1,930.00 | 1,930.00 | 258,362 |
| 2023-02-01 | 1,802.00 | 1,939.00 | 1,802.00 | 1,865.00 | 1,865.00 | 464,816 |
| 2023-01-31 | 1,780.00 | 1,830.00 | 1,780.00 | 1,801.00 | 1,801.00 | 92,536 |
| 2023-01-30 | 1,820.00 | 1,837.00 | 1,760.00 | 1,799.00 | 1,799.00 | 121,076 |
| 2023-01-27 | 1,786.00 | 1,797.00 | 1,773.00 | 1,787.00 | 1,787.00 | 67,772 |
| 2023-01-26 | 1,760.00 | 1,793.00 | 1,725.00 | 1,771.00 | 1,771.00 | 107,145 |
| 2023-01-25 | 1,760.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,760.00 | 95,549 |
| 2023-01-20 | 1,745.00 | 1,795.00 | 1,725.00 | 1,760.00 | 1,760.00 | 113,410 |
| 2023-01-19 | 1,735.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,745.00 | 64,680 |
| 2023-01-18 | 1,730.00 | 1,755.00 | 1,705.00 | 1,740.00 | 1,740.00 | 93,154 |
| 2023-01-17 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,750.00 | 123,573 |
| 2023-01-16 | 1,785.00 | 1,785.00 | 1,750.00 | 1,765.00 | 1,765.00 | 133,360 |
| 2023-01-13 | 1,740.00 | 1,795.00 | 1,730.00 | 1,765.00 | 1,765.00 | 442,568 |
| 2023-01-12 | 1,740.00 | 1,930.00 | 1,715.00 | 1,725.00 | 1,725.00 | 2,386,034 |
| 2023-01-11 | 1,705.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 54,167 |
| 2023-01-10 | 1,720.00 | 1,735.00 | 1,695.00 | 1,705.00 | 1,705.00 | 55,364 |
| 2023-01-09 | 1,670.00 | 1,725.00 | 1,670.00 | 1,720.00 | 1,720.00 | 111,715 |
| 2023-01-06 | 1,615.00 | 1,665.00 | 1,615.00 | 1,665.00 | 1,665.00 | 95,287 |
| 2023-01-05 | 1,680.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,645.00 | 67,678 |
| 2023-01-04 | 1,650.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | 59,005 |
| 2023-01-03 | 1,590.00 | 1,655.00 | 1,560.00 | 1,650.00 | 1,650.00 | 136,525 |
| 2023-01-02 | 1,640.00 | 1,705.00 | 1,620.00 | 1,630.00 | 1,630.00 | 67,656 |
| 2022-12-29 | 1,675.00 | 1,675.00 | 1,615.00 | 1,640.00 | 1,640.00 | 107,059 |
| 2022-12-28 | 1,675.00 | 1,710.00 | 1,645.00 | 1,675.00 | 1,675.00 | 68,862 |
| 2022-12-27 | 1,660.00 | 1,710.00 | 1,640.00 | 1,675.00 | 1,675.00 | 136,866 |
| 2022-12-26 | 1,695.00 | 1,705.00 | 1,635.00 | 1,665.00 | 1,665.00 | 78,262 |
| 2022-12-23 | 1,725.00 | 1,735.00 | 1,685.00 | 1,685.00 | 1,685.00 | 153,237 |
| 2022-12-22 | 1,775.00 | 1,830.00 | 1,750.00 | 1,755.00 | 1,755.00 | 92,435 |
| 2022-12-21 | 1,745.00 | 1,780.00 | 1,735.00 | 1,765.00 | 1,765.00 | 94,092 |
| 2022-12-20 | 1,780.00 | 1,805.00 | 1,720.00 | 1,745.00 | 1,745.00 | 269,915 |
| 2022-12-19 | 1,845.00 | 1,885.00 | 1,770.00 | 1,810.00 | 1,810.00 | 252,388 |
| 2022-12-16 | 1,865.00 | 1,885.00 | 1,830.00 | 1,835.00 | 1,835.00 | 221,588 |
| 2022-12-15 | 1,860.00 | 1,935.00 | 1,820.00 | 1,835.00 | 1,835.00 | 432,441 |
| 2022-12-14 | 1,850.00 | 1,940.00 | 1,825.00 | 1,860.00 | 1,860.00 | 949,235 |
| 2022-12-13 | 2,085.00 | 2,085.00 | 1,930.00 | 2,020.00 | 2,020.00 | 1,944,019 |
| 2022-12-12 | 1,680.00 | 1,915.00 | 1,680.00 | 1,900.00 | 1,900.00 | 2,435,175 |
| 2022-12-09 | 1,660.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | 60,636 |
| 2022-12-08 | 1,670.00 | 1,690.00 | 1,635.00 | 1,660.00 | 1,660.00 | 80,097 |
| 2022-12-07 | 1,685.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 84,549 |
| 2022-12-06 | 1,745.00 | 1,750.00 | 1,700.00 | 1,715.00 | 1,715.00 | 68,513 |
| 2022-12-05 | 1,760.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,745.00 | 67,594 |
| 2022-12-02 | 1,765.00 | 1,800.00 | 1,735.00 | 1,750.00 | 1,750.00 | 82,698 |
| 2022-12-01 | 1,780.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | 79,743 |
| 2022-11-30 | 1,770.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,745.00 | 88,905 |
| 2022-11-29 | 1,740.00 | 1,775.00 | 1,680.00 | 1,760.00 | 1,760.00 | 143,861 |
| 2022-11-28 | 1,845.00 | 1,845.00 | 1,710.00 | 1,745.00 | 1,745.00 | 311,338 |
| 2022-11-25 | 1,850.00 | 1,860.00 | 1,815.00 | 1,845.00 | 1,845.00 | 107,870 |
| 2022-11-24 | 1,840.00 | 1,875.00 | 1,810.00 | 1,865.00 | 1,865.00 | 173,687 |
| 2022-11-23 | 1,890.00 | 1,895.00 | 1,820.00 | 1,830.00 | 1,830.00 | 267,829 |
| 2022-11-22 | 1,860.00 | 1,910.00 | 1,820.00 | 1,885.00 | 1,885.00 | 367,659 |
| 2022-11-21 | 1,790.00 | 2,175.00 | 1,760.00 | 1,895.00 | 1,895.00 | 3,127,226 |
| 2022-11-18 | 1,785.00 | 1,795.00 | 1,750.00 | 1,775.00 | 1,775.00 | 79,409 |
| 2022-11-17 | 1,790.00 | 1,810.00 | 1,755.00 | 1,785.00 | 1,785.00 | 86,323 |
| 2022-11-16 | 1,810.00 | 1,825.00 | 1,730.00 | 1,790.00 | 1,790.00 | 182,217 |
| 2022-11-15 | 1,760.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 162,172 |
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.