See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 250060.KQ stock page

Mobiis Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-222,200.002,275.002,180.002,205.002,205.00143,357
2022-02-212,220.002,350.002,180.002,230.002,230.00357,311
2022-02-182,210.002,300.002,165.002,235.002,235.00306,849
2022-02-172,040.002,265.002,020.002,210.002,210.00971,448
2022-02-161,990.002,045.001,990.002,040.002,040.0072,483
2022-02-152,035.002,050.001,950.001,970.001,970.00117,466
2022-02-142,110.002,110.002,035.002,035.002,035.00113,654
2022-02-112,105.002,200.002,080.002,130.002,130.00245,325
2022-02-102,110.002,320.002,050.002,105.002,105.00502,796
2022-02-092,100.002,170.002,085.002,100.002,100.0061,064
2022-02-082,120.002,125.002,065.002,095.002,095.0063,391
2022-02-072,080.002,170.002,065.002,115.002,115.0056,891
2022-02-042,105.002,130.002,075.002,075.002,075.0080,501
2022-02-032,045.002,130.002,045.002,095.002,095.0095,704
2022-01-281,985.002,205.001,860.002,045.002,045.00409,390
2022-01-272,015.002,035.001,965.001,975.001,975.00168,803
2022-01-261,990.002,055.001,990.002,015.002,015.0092,193
2022-01-252,125.002,130.002,000.002,015.002,015.00231,079
2022-01-242,190.002,190.002,100.002,130.002,130.00133,278
2022-01-212,255.002,275.002,180.002,190.002,190.00362,139
2022-01-202,135.002,540.002,125.002,280.002,280.002,268,899
2022-01-192,080.002,180.002,080.002,145.002,145.00124,857
2022-01-182,200.002,215.002,150.002,150.002,150.00112,506
2022-01-172,305.002,305.002,195.002,200.002,200.00168,509
2022-01-142,295.002,320.002,270.002,305.002,305.00129,241
2022-01-132,320.002,325.002,285.002,295.002,295.0097,984
2022-01-122,315.002,330.002,285.002,315.002,315.00147,431
2022-01-112,340.002,385.002,290.002,315.002,315.00197,984
2022-01-102,350.002,375.002,290.002,340.002,340.00145,137
2022-01-072,315.002,340.002,310.002,325.002,325.0093,775
2022-01-062,355.002,365.002,300.002,315.002,315.00191,084
2022-01-052,340.002,400.002,320.002,365.002,365.00196,793
2022-01-042,355.002,360.002,320.002,355.002,355.00169,085
2022-01-032,335.002,350.002,315.002,345.002,345.00159,742
2021-12-302,295.002,360.002,270.002,320.002,320.00419,465
2021-12-292,240.002,455.002,225.002,295.002,295.00740,907
2021-12-282,250.002,275.002,210.002,235.002,235.00128,561
2021-12-272,235.002,260.002,200.002,245.002,245.00193,040
2021-12-242,170.002,230.002,165.002,220.002,220.00199,222
2021-12-232,170.002,185.002,155.002,170.002,170.00116,251
2021-12-222,145.002,260.002,135.002,165.002,165.00287,915
2021-12-212,140.002,155.002,100.002,155.002,155.0096,501
2021-12-202,155.002,190.002,135.002,140.002,140.00161,289
2021-12-172,200.002,200.002,165.002,165.002,165.00114,777
2021-12-162,200.002,225.002,170.002,200.002,200.00133,570
2021-12-152,190.002,200.002,170.002,170.002,170.00147,971
2021-12-142,210.002,225.002,160.002,210.002,210.00195,946
2021-12-132,220.002,235.002,185.002,210.002,210.00170,716
2021-12-102,180.002,210.002,160.002,210.002,210.00138,719
2021-12-092,220.002,230.002,185.002,200.002,200.00210,884
2021-12-082,235.002,245.002,200.002,210.002,210.00174,221
2021-12-072,205.002,235.002,190.002,220.002,220.00258,699
2021-12-062,135.002,300.002,115.002,260.002,260.00574,938
2021-12-032,130.002,200.002,125.002,150.002,150.00200,744
2021-12-022,110.002,140.002,070.002,130.002,130.00343,003
2021-12-012,060.002,190.002,005.002,145.002,145.00381,309
2021-11-302,230.002,250.002,100.002,100.002,100.00565,778
2021-11-292,285.002,395.002,180.002,190.002,190.002,251,710
2021-11-262,450.002,450.002,295.002,335.002,335.001,346,286
2021-11-252,445.002,600.002,390.002,470.002,470.003,282,501
← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.