Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 1,760.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 162,172 |
| 2022-11-14 | 1,800.00 | 1,800.00 | 1,710.00 | 1,775.00 | 1,775.00 | 269,458 |
| 2022-11-11 | 1,740.00 | 1,790.00 | 1,720.00 | 1,780.00 | 1,780.00 | 277,478 |
| 2022-11-10 | 1,745.00 | 1,745.00 | 1,700.00 | 1,715.00 | 1,715.00 | 62,089 |
| 2022-11-09 | 1,750.00 | 1,780.00 | 1,725.00 | 1,755.00 | 1,755.00 | 69,962 |
| 2022-11-08 | 1,680.00 | 1,750.00 | 1,680.00 | 1,750.00 | 1,750.00 | 248,567 |
| 2022-11-07 | 1,690.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 98,559 |
| 2022-11-04 | 1,700.00 | 1,720.00 | 1,660.00 | 1,685.00 | 1,685.00 | 153,994 |
| 2022-11-03 | 1,685.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,715.00 | 112,276 |
| 2022-11-02 | 1,715.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,715.00 | 106,791 |
| 2022-11-01 | 1,715.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,730.00 | 165,665 |
| 2022-10-31 | 1,730.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,715.00 | 109,237 |
| 2022-10-28 | 1,710.00 | 1,750.00 | 1,695.00 | 1,715.00 | 1,715.00 | 137,598 |
| 2022-10-27 | 1,665.00 | 1,740.00 | 1,665.00 | 1,690.00 | 1,690.00 | 153,844 |
| 2022-10-26 | 1,725.00 | 1,730.00 | 1,665.00 | 1,695.00 | 1,695.00 | 125,853 |
| 2022-10-25 | 1,740.00 | 1,745.00 | 1,690.00 | 1,710.00 | 1,710.00 | 174,371 |
| 2022-10-24 | 1,900.00 | 1,915.00 | 1,710.00 | 1,720.00 | 1,720.00 | 1,130,606 |
| 2022-10-21 | 1,700.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,665.00 | 172,311 |
| 2022-10-20 | 1,725.00 | 1,735.00 | 1,670.00 | 1,700.00 | 1,700.00 | 138,849 |
| 2022-10-19 | 1,700.00 | 1,750.00 | 1,695.00 | 1,725.00 | 1,725.00 | 132,056 |
| 2022-10-18 | 1,720.00 | 1,745.00 | 1,695.00 | 1,715.00 | 1,715.00 | 208,653 |
| 2022-10-17 | 1,725.00 | 1,725.00 | 1,660.00 | 1,710.00 | 1,710.00 | 202,778 |
| 2022-10-14 | 1,825.00 | 2,005.00 | 1,685.00 | 1,705.00 | 1,705.00 | 1,799,899 |
| 2022-10-13 | 1,630.00 | 1,835.00 | 1,545.00 | 1,805.00 | 1,805.00 | 1,104,720 |
| 2022-10-12 | 1,670.00 | 1,800.00 | 1,600.00 | 1,630.00 | 1,630.00 | 304,759 |
| 2022-10-11 | 1,780.00 | 1,780.00 | 1,640.00 | 1,665.00 | 1,665.00 | 120,004 |
| 2022-10-07 | 1,735.00 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 48,683 |
| 2022-10-06 | 1,710.00 | 1,780.00 | 1,710.00 | 1,725.00 | 1,725.00 | 84,973 |
| 2022-10-05 | 1,760.00 | 1,845.00 | 1,710.00 | 1,710.00 | 1,710.00 | 104,760 |
| 2022-10-04 | 1,720.00 | 1,780.00 | 1,705.00 | 1,740.00 | 1,740.00 | 112,549 |
| 2022-09-30 | 1,620.00 | 1,710.00 | 1,610.00 | 1,700.00 | 1,700.00 | 165,501 |
| 2022-09-29 | 1,700.00 | 1,790.00 | 1,690.00 | 1,700.00 | 1,700.00 | 132,211 |
| 2022-09-28 | 1,780.00 | 1,850.00 | 1,655.00 | 1,690.00 | 1,690.00 | 138,155 |
| 2022-09-27 | 1,655.00 | 1,780.00 | 1,655.00 | 1,750.00 | 1,750.00 | 120,675 |
| 2022-09-26 | 1,830.00 | 1,840.00 | 1,725.00 | 1,735.00 | 1,735.00 | 158,656 |
| 2022-09-23 | 1,885.00 | 1,925.00 | 1,815.00 | 1,830.00 | 1,830.00 | 200,860 |
| 2022-09-22 | 1,950.00 | 1,970.00 | 1,865.00 | 1,920.00 | 1,920.00 | 274,956 |
| 2022-09-21 | 2,035.00 | 2,065.00 | 1,980.00 | 2,010.00 | 2,010.00 | 230,097 |
| 2022-09-20 | 1,945.00 | 2,300.00 | 1,945.00 | 2,065.00 | 2,065.00 | 3,344,537 |
| 2022-09-19 | 2,010.00 | 2,010.00 | 1,900.00 | 1,915.00 | 1,915.00 | 224,176 |
| 2022-09-16 | 2,050.00 | 2,060.00 | 1,985.00 | 2,010.00 | 2,010.00 | 142,167 |
| 2022-09-15 | 2,100.00 | 2,135.00 | 2,025.00 | 2,055.00 | 2,055.00 | 151,688 |
| 2022-09-14 | 2,090.00 | 2,120.00 | 2,000.00 | 2,120.00 | 2,120.00 | 146,481 |
| 2022-09-13 | 2,130.00 | 2,160.00 | 2,100.00 | 2,105.00 | 2,105.00 | 105,699 |
| 2022-09-08 | 2,105.00 | 2,390.00 | 2,050.00 | 2,065.00 | 2,065.00 | 1,732,254 |
| 2022-09-07 | 2,160.00 | 2,160.00 | 2,030.00 | 2,030.00 | 2,030.00 | 187,394 |
| 2022-09-06 | 2,085.00 | 2,165.00 | 2,085.00 | 2,165.00 | 2,165.00 | 88,029 |
| 2022-09-05 | 2,150.00 | 2,175.00 | 2,075.00 | 2,075.00 | 2,075.00 | 100,140 |
| 2022-09-02 | 2,190.00 | 2,225.00 | 2,160.00 | 2,165.00 | 2,165.00 | 76,869 |
| 2022-09-01 | 2,235.00 | 2,285.00 | 2,200.00 | 2,200.00 | 2,200.00 | 128,137 |
| 2022-08-31 | 2,265.00 | 2,300.00 | 2,205.00 | 2,255.00 | 2,255.00 | 179,983 |
| 2022-08-30 | 2,150.00 | 2,260.00 | 2,150.00 | 2,235.00 | 2,235.00 | 136,153 |
| 2022-08-29 | 2,160.00 | 2,190.00 | 2,070.00 | 2,185.00 | 2,185.00 | 244,539 |
| 2022-08-26 | 2,310.00 | 2,310.00 | 2,225.00 | 2,225.00 | 2,225.00 | 150,691 |
| 2022-08-25 | 2,225.00 | 2,260.00 | 2,225.00 | 2,260.00 | 2,260.00 | 144,589 |
| 2022-08-24 | 2,290.00 | 2,290.00 | 2,180.00 | 2,215.00 | 2,215.00 | 113,364 |
| 2022-08-23 | 2,205.00 | 2,270.00 | 2,175.00 | 2,240.00 | 2,240.00 | 162,416 |
| 2022-08-22 | 2,350.00 | 2,350.00 | 2,230.00 | 2,240.00 | 2,240.00 | 148,298 |
| 2022-08-19 | 2,300.00 | 2,355.00 | 2,280.00 | 2,310.00 | 2,310.00 | 120,999 |
| 2022-08-18 | 2,340.00 | 2,365.00 | 2,250.00 | 2,280.00 | 2,280.00 | 469,427 |
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.