Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 2,425.00 | 2,455.00 | 2,380.00 | 2,395.00 | 2,395.00 | 165,137 |
| 2022-08-16 | 2,440.00 | 2,465.00 | 2,370.00 | 2,420.00 | 2,420.00 | 232,765 |
| 2022-08-12 | 2,425.00 | 2,475.00 | 2,400.00 | 2,455.00 | 2,455.00 | 279,831 |
| 2022-08-11 | 2,470.00 | 2,475.00 | 2,390.00 | 2,425.00 | 2,425.00 | 257,131 |
| 2022-08-10 | 2,425.00 | 2,435.00 | 2,300.00 | 2,435.00 | 2,435.00 | 427,782 |
| 2022-08-09 | 2,530.00 | 2,530.00 | 2,425.00 | 2,450.00 | 2,450.00 | 310,290 |
| 2022-08-08 | 2,420.00 | 2,550.00 | 2,400.00 | 2,510.00 | 2,510.00 | 771,192 |
| 2022-08-05 | 2,415.00 | 2,530.00 | 2,380.00 | 2,420.00 | 2,420.00 | 929,671 |
| 2022-08-04 | 2,420.00 | 2,460.00 | 2,340.00 | 2,415.00 | 2,415.00 | 573,154 |
| 2022-08-03 | 2,310.00 | 2,420.00 | 2,300.00 | 2,415.00 | 2,415.00 | 473,167 |
| 2022-08-02 | 2,350.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 129,001 |
| 2022-08-01 | 2,345.00 | 2,365.00 | 2,260.00 | 2,350.00 | 2,350.00 | 165,458 |
| 2022-07-29 | 2,415.00 | 2,415.00 | 2,310.00 | 2,345.00 | 2,345.00 | 389,204 |
| 2022-07-28 | 2,325.00 | 2,430.00 | 2,280.00 | 2,420.00 | 2,420.00 | 622,800 |
| 2022-07-27 | 2,335.00 | 2,415.00 | 2,305.00 | 2,325.00 | 2,325.00 | 402,572 |
| 2022-07-26 | 2,300.00 | 2,395.00 | 2,270.00 | 2,320.00 | 2,320.00 | 511,899 |
| 2022-07-25 | 2,315.00 | 2,390.00 | 2,205.00 | 2,290.00 | 2,290.00 | 333,567 |
| 2022-07-22 | 2,385.00 | 2,435.00 | 2,280.00 | 2,315.00 | 2,315.00 | 481,031 |
| 2022-07-21 | 2,345.00 | 2,445.00 | 2,290.00 | 2,325.00 | 2,325.00 | 1,049,467 |
| 2022-07-20 | 2,275.00 | 2,435.00 | 2,255.00 | 2,280.00 | 2,280.00 | 1,363,845 |
| 2022-07-19 | 2,285.00 | 2,290.00 | 2,195.00 | 2,275.00 | 2,275.00 | 636,902 |
| 2022-07-18 | 2,160.00 | 2,425.00 | 2,135.00 | 2,290.00 | 2,290.00 | 3,679,468 |
| 2022-07-15 | 2,260.00 | 2,260.00 | 2,115.00 | 2,135.00 | 2,135.00 | 1,018,296 |
| 2022-07-14 | 2,300.00 | 2,355.00 | 2,215.00 | 2,320.00 | 2,320.00 | 1,290,065 |
| 2022-07-13 | 2,410.00 | 2,500.00 | 2,270.00 | 2,355.00 | 2,355.00 | 2,508,768 |
| 2022-07-12 | 2,425.00 | 2,845.00 | 2,315.00 | 2,510.00 | 2,510.00 | 22,208,260 |
| 2022-07-11 | 1,745.00 | 2,260.00 | 1,745.00 | 2,260.00 | 2,260.00 | 4,640,024 |
| 2022-07-08 | 1,820.00 | 1,845.00 | 1,740.00 | 1,740.00 | 1,740.00 | 319,379 |
| 2022-07-07 | 1,645.00 | 2,065.00 | 1,640.00 | 1,820.00 | 1,820.00 | 3,000,955 |
| 2022-07-06 | 1,645.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,645.00 | 19,060 |
| 2022-07-05 | 1,560.00 | 1,700.00 | 1,560.00 | 1,630.00 | 1,630.00 | 35,511 |
| 2022-07-04 | 1,590.00 | 1,625.00 | 1,540.00 | 1,560.00 | 1,560.00 | 23,867 |
| 2022-07-01 | 1,595.00 | 1,645.00 | 1,580.00 | 1,590.00 | 1,590.00 | 44,125 |
| 2022-06-30 | 1,670.00 | 1,675.00 | 1,610.00 | 1,610.00 | 1,610.00 | 50,694 |
| 2022-06-29 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 31,684 |
| 2022-06-28 | 1,720.00 | 1,720.00 | 1,655.00 | 1,690.00 | 1,690.00 | 36,317 |
| 2022-06-27 | 1,635.00 | 1,710.00 | 1,620.00 | 1,695.00 | 1,695.00 | 67,858 |
| 2022-06-24 | 1,540.00 | 1,650.00 | 1,530.00 | 1,630.00 | 1,630.00 | 72,118 |
| 2022-06-23 | 1,670.00 | 1,680.00 | 1,540.00 | 1,540.00 | 1,540.00 | 178,941 |
| 2022-06-22 | 1,785.00 | 1,785.00 | 1,660.00 | 1,670.00 | 1,670.00 | 90,480 |
| 2022-06-21 | 1,785.00 | 1,805.00 | 1,745.00 | 1,775.00 | 1,775.00 | 39,192 |
| 2022-06-20 | 1,910.00 | 1,910.00 | 1,765.00 | 1,785.00 | 1,785.00 | 125,468 |
| 2022-06-17 | 1,855.00 | 1,920.00 | 1,800.00 | 1,910.00 | 1,910.00 | 92,618 |
| 2022-06-16 | 1,905.00 | 1,945.00 | 1,855.00 | 1,880.00 | 1,880.00 | 91,134 |
| 2022-06-15 | 1,920.00 | 1,950.00 | 1,860.00 | 1,865.00 | 1,865.00 | 106,625 |
| 2022-06-14 | 1,950.00 | 1,975.00 | 1,875.00 | 1,940.00 | 1,940.00 | 131,609 |
| 2022-06-13 | 2,060.00 | 2,115.00 | 1,990.00 | 1,990.00 | 1,990.00 | 170,203 |
| 2022-06-10 | 2,150.00 | 2,165.00 | 2,070.00 | 2,135.00 | 2,135.00 | 100,248 |
| 2022-06-09 | 2,125.00 | 2,155.00 | 2,125.00 | 2,135.00 | 2,135.00 | 111,178 |
| 2022-06-08 | 2,115.00 | 2,180.00 | 2,110.00 | 2,125.00 | 2,125.00 | 82,985 |
| 2022-06-07 | 2,120.00 | 2,120.00 | 2,090.00 | 2,115.00 | 2,115.00 | 82,442 |
| 2022-06-03 | 2,125.00 | 2,145.00 | 2,100.00 | 2,120.00 | 2,120.00 | 49,108 |
| 2022-06-02 | 2,090.00 | 2,130.00 | 2,085.00 | 2,120.00 | 2,120.00 | 65,413 |
| 2022-05-31 | 2,070.00 | 2,130.00 | 2,050.00 | 2,085.00 | 2,085.00 | 121,208 |
| 2022-05-30 | 2,075.00 | 2,085.00 | 2,050.00 | 2,050.00 | 2,050.00 | 77,640 |
| 2022-05-27 | 2,060.00 | 2,175.00 | 2,030.00 | 2,060.00 | 2,060.00 | 171,745 |
| 2022-05-26 | 2,035.00 | 2,070.00 | 2,005.00 | 2,025.00 | 2,025.00 | 73,696 |
| 2022-05-25 | 2,035.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 86,662 |
| 2022-05-24 | 2,100.00 | 2,100.00 | 2,010.00 | 2,020.00 | 2,020.00 | 92,066 |
| 2022-05-23 | 2,045.00 | 2,125.00 | 2,045.00 | 2,075.00 | 2,075.00 | 76,704 |
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.