Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 2,700.00 | 2,765.00 | 2,375.00 | 2,400.00 | 2,400.00 | 9,486,768 |
| 2021-11-23 | 2,190.00 | 2,810.00 | 2,190.00 | 2,430.00 | 2,430.00 | 17,556,840 |
| 2021-11-22 | 2,270.00 | 2,305.00 | 2,185.00 | 2,185.00 | 2,185.00 | 165,336 |
| 2021-11-19 | 2,140.00 | 2,285.00 | 2,100.00 | 2,275.00 | 2,275.00 | 211,597 |
| 2021-11-18 | 2,145.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,130.00 | 139,054 |
| 2021-11-17 | 2,220.00 | 2,240.00 | 2,130.00 | 2,145.00 | 2,145.00 | 100,970 |
| 2021-11-16 | 2,240.00 | 2,240.00 | 2,195.00 | 2,220.00 | 2,220.00 | 94,025 |
| 2021-11-15 | 2,240.00 | 2,265.00 | 2,220.00 | 2,255.00 | 2,255.00 | 97,063 |
| 2021-11-12 | 2,190.00 | 2,240.00 | 2,190.00 | 2,240.00 | 2,240.00 | 61,745 |
| 2021-11-11 | 2,225.00 | 2,235.00 | 2,190.00 | 2,190.00 | 2,190.00 | 123,530 |
| 2021-11-10 | 2,285.00 | 2,285.00 | 2,195.00 | 2,235.00 | 2,235.00 | 116,664 |
| 2021-11-09 | 2,255.00 | 2,290.00 | 2,245.00 | 2,265.00 | 2,265.00 | 48,021 |
| 2021-11-08 | 2,280.00 | 2,295.00 | 2,200.00 | 2,270.00 | 2,270.00 | 91,919 |
| 2021-11-05 | 2,320.00 | 2,335.00 | 2,260.00 | 2,280.00 | 2,280.00 | 70,039 |
| 2021-11-04 | 2,395.00 | 2,410.00 | 2,315.00 | 2,320.00 | 2,320.00 | 102,406 |
| 2021-11-03 | 2,340.00 | 2,460.00 | 2,340.00 | 2,390.00 | 2,390.00 | 125,194 |
| 2021-11-02 | 2,315.00 | 2,410.00 | 2,310.00 | 2,360.00 | 2,360.00 | 220,197 |
| 2021-11-01 | 2,285.00 | 2,470.00 | 2,250.00 | 2,315.00 | 2,315.00 | 182,647 |
| 2021-10-29 | 2,370.00 | 2,385.00 | 2,285.00 | 2,285.00 | 2,285.00 | 93,918 |
| 2021-10-28 | 2,370.00 | 2,400.00 | 2,355.00 | 2,370.00 | 2,370.00 | 82,324 |
| 2021-10-27 | 2,330.00 | 2,370.00 | 2,305.00 | 2,370.00 | 2,370.00 | 61,785 |
| 2021-10-26 | 2,320.00 | 2,340.00 | 2,310.00 | 2,330.00 | 2,330.00 | 68,212 |
| 2021-10-25 | 2,340.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,310.00 | 45,888 |
| 2021-10-22 | 2,325.00 | 2,355.00 | 2,320.00 | 2,325.00 | 2,325.00 | 39,215 |
| 2021-10-21 | 2,325.00 | 2,355.00 | 2,300.00 | 2,320.00 | 2,320.00 | 76,999 |
| 2021-10-20 | 2,360.00 | 2,365.00 | 2,320.00 | 2,340.00 | 2,340.00 | 54,267 |
| 2021-10-19 | 2,345.00 | 2,370.00 | 2,300.00 | 2,340.00 | 2,340.00 | 34,175 |
| 2021-10-18 | 2,375.00 | 2,405.00 | 2,315.00 | 2,345.00 | 2,345.00 | 66,308 |
| 2021-10-15 | 2,295.00 | 2,450.00 | 2,280.00 | 2,380.00 | 2,380.00 | 249,602 |
| 2021-10-14 | 2,230.00 | 2,300.00 | 2,230.00 | 2,295.00 | 2,295.00 | 84,481 |
← NewerPage 21 of 21 · 1,230 trading days
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.