Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,045.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | 48,379 |
| 2022-05-19 | 2,010.00 | 2,035.00 | 1,995.00 | 2,015.00 | 2,015.00 | 70,472 |
| 2022-05-18 | 2,065.00 | 2,110.00 | 2,035.00 | 2,055.00 | 2,055.00 | 50,311 |
| 2022-05-17 | 2,035.00 | 2,070.00 | 2,000.00 | 2,040.00 | 2,040.00 | 82,166 |
| 2022-05-16 | 2,010.00 | 2,080.00 | 2,010.00 | 2,025.00 | 2,025.00 | 98,809 |
| 2022-05-13 | 2,060.00 | 2,070.00 | 1,995.00 | 2,010.00 | 2,010.00 | 124,110 |
| 2022-05-12 | 2,095.00 | 2,095.00 | 2,000.00 | 2,020.00 | 2,020.00 | 104,040 |
| 2022-05-11 | 2,135.00 | 2,145.00 | 2,075.00 | 2,105.00 | 2,105.00 | 47,588 |
| 2022-05-10 | 2,080.00 | 2,120.00 | 1,990.00 | 2,120.00 | 2,120.00 | 143,345 |
| 2022-05-09 | 2,130.00 | 2,165.00 | 2,080.00 | 2,080.00 | 2,080.00 | 111,533 |
| 2022-05-06 | 2,205.00 | 2,205.00 | 2,130.00 | 2,130.00 | 2,130.00 | 99,749 |
| 2022-05-04 | 2,220.00 | 2,260.00 | 2,200.00 | 2,205.00 | 2,205.00 | 98,683 |
| 2022-05-03 | 2,210.00 | 2,270.00 | 2,130.00 | 2,235.00 | 2,235.00 | 150,320 |
| 2022-05-02 | 2,200.00 | 2,225.00 | 2,195.00 | 2,210.00 | 2,210.00 | 46,966 |
| 2022-04-29 | 2,260.00 | 2,300.00 | 2,205.00 | 2,230.00 | 2,230.00 | 168,974 |
| 2022-04-28 | 2,235.00 | 2,300.00 | 2,160.00 | 2,245.00 | 2,245.00 | 285,063 |
| 2022-04-27 | 2,150.00 | 2,230.00 | 2,095.00 | 2,225.00 | 2,225.00 | 107,777 |
| 2022-04-26 | 2,155.00 | 2,190.00 | 2,050.00 | 2,160.00 | 2,160.00 | 233,629 |
| 2022-04-25 | 2,220.00 | 2,220.00 | 2,100.00 | 2,155.00 | 2,155.00 | 262,629 |
| 2022-04-22 | 2,270.00 | 2,275.00 | 2,230.00 | 2,240.00 | 2,240.00 | 117,975 |
| 2022-04-21 | 2,295.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | 55,330 |
| 2022-04-20 | 2,270.00 | 2,330.00 | 2,255.00 | 2,305.00 | 2,305.00 | 107,331 |
| 2022-04-19 | 2,260.00 | 2,275.00 | 2,220.00 | 2,270.00 | 2,270.00 | 103,736 |
| 2022-04-18 | 2,290.00 | 2,290.00 | 2,235.00 | 2,260.00 | 2,260.00 | 67,819 |
| 2022-04-15 | 2,265.00 | 2,285.00 | 2,235.00 | 2,275.00 | 2,275.00 | 106,720 |
| 2022-04-14 | 2,260.00 | 2,300.00 | 2,230.00 | 2,260.00 | 2,260.00 | 162,014 |
| 2022-04-13 | 2,230.00 | 2,285.00 | 2,225.00 | 2,255.00 | 2,255.00 | 90,891 |
| 2022-04-12 | 2,305.00 | 2,305.00 | 2,200.00 | 2,230.00 | 2,230.00 | 197,910 |
| 2022-04-11 | 2,355.00 | 2,380.00 | 2,290.00 | 2,305.00 | 2,305.00 | 240,503 |
| 2022-04-08 | 2,315.00 | 2,670.00 | 2,280.00 | 2,355.00 | 2,355.00 | 3,523,265 |
| 2022-04-07 | 2,335.00 | 2,335.00 | 2,245.00 | 2,250.00 | 2,250.00 | 191,968 |
| 2022-04-06 | 2,390.00 | 2,420.00 | 2,320.00 | 2,330.00 | 2,330.00 | 135,538 |
| 2022-04-05 | 2,400.00 | 2,420.00 | 2,370.00 | 2,415.00 | 2,415.00 | 70,785 |
| 2022-04-04 | 2,385.00 | 2,440.00 | 2,350.00 | 2,405.00 | 2,405.00 | 172,298 |
| 2022-04-01 | 2,400.00 | 2,405.00 | 2,350.00 | 2,380.00 | 2,380.00 | 124,893 |
| 2022-03-31 | 2,370.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 105,621 |
| 2022-03-30 | 2,370.00 | 2,400.00 | 2,340.00 | 2,360.00 | 2,360.00 | 144,082 |
| 2022-03-29 | 2,420.00 | 2,420.00 | 2,355.00 | 2,375.00 | 2,375.00 | 121,205 |
| 2022-03-28 | 2,400.00 | 2,410.00 | 2,335.00 | 2,400.00 | 2,400.00 | 131,825 |
| 2022-03-25 | 2,350.00 | 2,430.00 | 2,335.00 | 2,380.00 | 2,380.00 | 212,868 |
| 2022-03-24 | 2,390.00 | 2,390.00 | 2,330.00 | 2,345.00 | 2,345.00 | 190,087 |
| 2022-03-23 | 2,445.00 | 2,445.00 | 2,360.00 | 2,390.00 | 2,390.00 | 535,269 |
| 2022-03-22 | 2,350.00 | 2,500.00 | 2,315.00 | 2,500.00 | 2,500.00 | 536,309 |
| 2022-03-21 | 2,310.00 | 2,325.00 | 2,275.00 | 2,320.00 | 2,320.00 | 140,704 |
| 2022-03-18 | 2,285.00 | 2,425.00 | 2,250.00 | 2,315.00 | 2,315.00 | 673,727 |
| 2022-03-17 | 2,320.00 | 2,360.00 | 2,270.00 | 2,290.00 | 2,290.00 | 267,671 |
| 2022-03-16 | 2,275.00 | 2,350.00 | 2,240.00 | 2,320.00 | 2,320.00 | 302,056 |
| 2022-03-15 | 2,190.00 | 2,335.00 | 2,150.00 | 2,285.00 | 2,285.00 | 650,593 |
| 2022-03-14 | 2,240.00 | 2,240.00 | 2,160.00 | 2,190.00 | 2,190.00 | 132,058 |
| 2022-03-11 | 2,165.00 | 2,240.00 | 2,145.00 | 2,240.00 | 2,240.00 | 137,076 |
| 2022-03-10 | 2,160.00 | 2,230.00 | 2,160.00 | 2,165.00 | 2,165.00 | 77,406 |
| 2022-03-08 | 2,085.00 | 2,250.00 | 2,085.00 | 2,140.00 | 2,140.00 | 78,943 |
| 2022-03-07 | 2,230.00 | 2,230.00 | 2,150.00 | 2,150.00 | 2,150.00 | 95,379 |
| 2022-03-04 | 2,220.00 | 2,230.00 | 2,185.00 | 2,230.00 | 2,230.00 | 86,996 |
| 2022-03-03 | 2,185.00 | 2,235.00 | 2,170.00 | 2,220.00 | 2,220.00 | 130,432 |
| 2022-03-02 | 2,200.00 | 2,215.00 | 2,160.00 | 2,210.00 | 2,210.00 | 90,477 |
| 2022-02-28 | 2,085.00 | 2,240.00 | 2,085.00 | 2,180.00 | 2,180.00 | 141,287 |
| 2022-02-25 | 2,075.00 | 2,145.00 | 2,075.00 | 2,115.00 | 2,115.00 | 86,706 |
| 2022-02-24 | 2,180.00 | 2,205.00 | 2,065.00 | 2,075.00 | 2,075.00 | 251,953 |
| 2022-02-23 | 2,175.00 | 2,230.00 | 2,175.00 | 2,200.00 | 2,200.00 | 105,152 |
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.