Mobiis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,220.00 | 3,275.00 | 3,155.00 | 3,185.00 | 3,185.00 | 822,031 |
| 2024-10-29 | 3,170.00 | 3,290.00 | 3,160.00 | 3,220.00 | 3,220.00 | 1,218,665 |
| 2024-10-28 | 3,110.00 | 3,215.00 | 3,105.00 | 3,165.00 | 3,165.00 | 720,193 |
| 2024-10-25 | 3,215.00 | 3,260.00 | 3,140.00 | 3,170.00 | 3,170.00 | 1,016,493 |
| 2024-10-24 | 3,220.00 | 3,265.00 | 3,150.00 | 3,230.00 | 3,230.00 | 1,095,581 |
| 2024-10-23 | 3,400.00 | 3,540.00 | 3,280.00 | 3,290.00 | 3,290.00 | 2,820,400 |
| 2024-10-22 | 3,540.00 | 3,640.00 | 3,310.00 | 3,420.00 | 3,420.00 | 4,824,363 |
| 2024-10-21 | 3,545.00 | 3,790.00 | 3,500.00 | 3,585.00 | 3,585.00 | 9,547,168 |
| 2024-10-18 | 3,960.00 | 4,020.00 | 3,555.00 | 3,630.00 | 3,630.00 | 11,290,960 |
| 2024-10-17 | 3,400.00 | 4,055.00 | 3,295.00 | 3,855.00 | 3,855.00 | 45,372,672 |
| 2024-10-16 | 3,165.00 | 3,185.00 | 3,095.00 | 3,120.00 | 3,120.00 | 475,745 |
| 2024-10-15 | 3,190.00 | 3,265.00 | 3,125.00 | 3,160.00 | 3,160.00 | 621,389 |
| 2024-10-14 | 3,080.00 | 3,370.00 | 3,080.00 | 3,190.00 | 3,190.00 | 1,517,802 |
| 2024-10-11 | 3,195.00 | 3,250.00 | 3,095.00 | 3,100.00 | 3,100.00 | 586,215 |
| 2024-10-10 | 3,295.00 | 3,310.00 | 3,215.00 | 3,220.00 | 3,220.00 | 484,455 |
| 2024-10-08 | 3,355.00 | 3,400.00 | 3,310.00 | 3,320.00 | 3,320.00 | 600,834 |
| 2024-10-07 | 3,270.00 | 3,465.00 | 3,240.00 | 3,405.00 | 3,405.00 | 1,709,107 |
| 2024-10-04 | 3,205.00 | 3,310.00 | 3,195.00 | 3,305.00 | 3,305.00 | 830,005 |
| 2024-10-02 | 3,355.00 | 3,385.00 | 3,250.00 | 3,290.00 | 3,290.00 | 919,615 |
| 2024-09-30 | 3,525.00 | 3,525.00 | 3,375.00 | 3,445.00 | 3,445.00 | 1,171,328 |
| 2024-09-27 | 3,550.00 | 3,575.00 | 3,420.00 | 3,575.00 | 3,575.00 | 1,801,123 |
| 2024-09-26 | 3,590.00 | 3,770.00 | 3,515.00 | 3,575.00 | 3,575.00 | 3,751,534 |
| 2024-09-25 | 3,365.00 | 3,955.00 | 3,315.00 | 3,640.00 | 3,640.00 | 28,208,070 |
| 2024-09-24 | 3,440.00 | 3,600.00 | 3,360.00 | 3,390.00 | 3,390.00 | 4,641,773 |
| 2024-09-23 | 3,420.00 | 3,850.00 | 3,275.00 | 3,475.00 | 3,475.00 | 27,233,199 |
| 2024-09-20 | 2,460.00 | 3,185.00 | 2,450.00 | 3,185.00 | 3,185.00 | 6,067,524 |
| 2024-09-19 | 2,515.00 | 2,515.00 | 2,445.00 | 2,450.00 | 2,450.00 | 149,116 |
| 2024-09-13 | 2,570.00 | 2,570.00 | 2,490.00 | 2,515.00 | 2,515.00 | 133,596 |
| 2024-09-12 | 2,460.00 | 2,555.00 | 2,460.00 | 2,530.00 | 2,530.00 | 146,302 |
| 2024-09-11 | 2,410.00 | 2,550.00 | 2,410.00 | 2,455.00 | 2,455.00 | 158,187 |
| 2024-09-10 | 2,510.00 | 2,525.00 | 2,440.00 | 2,440.00 | 2,440.00 | 114,276 |
| 2024-09-09 | 2,400.00 | 2,525.00 | 2,360.00 | 2,510.00 | 2,510.00 | 181,476 |
| 2024-09-06 | 2,520.00 | 2,545.00 | 2,440.00 | 2,450.00 | 2,450.00 | 172,180 |
| 2024-09-05 | 2,575.00 | 2,620.00 | 2,515.00 | 2,520.00 | 2,520.00 | 237,877 |
| 2024-09-04 | 2,595.00 | 2,660.00 | 2,565.00 | 2,575.00 | 2,575.00 | 241,965 |
| 2024-09-03 | 2,660.00 | 2,855.00 | 2,660.00 | 2,665.00 | 2,665.00 | 616,771 |
| 2024-09-02 | 2,655.00 | 2,760.00 | 2,635.00 | 2,685.00 | 2,685.00 | 302,857 |
| 2024-08-30 | 2,560.00 | 2,815.00 | 2,555.00 | 2,630.00 | 2,630.00 | 976,925 |
| 2024-08-29 | 2,540.00 | 2,600.00 | 2,530.00 | 2,580.00 | 2,580.00 | 175,742 |
| 2024-08-28 | 2,640.00 | 2,665.00 | 2,575.00 | 2,590.00 | 2,590.00 | 227,179 |
| 2024-08-27 | 2,685.00 | 2,710.00 | 2,630.00 | 2,645.00 | 2,645.00 | 127,436 |
| 2024-08-26 | 2,680.00 | 2,720.00 | 2,640.00 | 2,690.00 | 2,690.00 | 197,857 |
| 2024-08-23 | 2,745.00 | 2,745.00 | 2,650.00 | 2,665.00 | 2,665.00 | 227,825 |
| 2024-08-22 | 2,815.00 | 2,860.00 | 2,720.00 | 2,720.00 | 2,720.00 | 310,067 |
| 2024-08-21 | 2,890.00 | 3,045.00 | 2,785.00 | 2,805.00 | 2,805.00 | 921,130 |
| 2024-08-20 | 2,795.00 | 2,915.00 | 2,780.00 | 2,870.00 | 2,870.00 | 411,185 |
| 2024-08-19 | 2,825.00 | 2,860.00 | 2,750.00 | 2,760.00 | 2,760.00 | 251,389 |
| 2024-08-16 | 2,895.00 | 2,960.00 | 2,780.00 | 2,795.00 | 2,795.00 | 240,209 |
| 2024-08-14 | 2,835.00 | 2,920.00 | 2,800.00 | 2,845.00 | 2,845.00 | 223,881 |
| 2024-08-13 | 2,895.00 | 2,910.00 | 2,770.00 | 2,825.00 | 2,825.00 | 243,297 |
| 2024-08-12 | 2,925.00 | 2,980.00 | 2,890.00 | 2,895.00 | 2,895.00 | 177,243 |
| 2024-08-09 | 2,800.00 | 2,910.00 | 2,800.00 | 2,900.00 | 2,900.00 | 182,837 |
| 2024-08-08 | 2,910.00 | 2,915.00 | 2,740.00 | 2,775.00 | 2,775.00 | 221,101 |
| 2024-08-07 | 2,830.00 | 2,930.00 | 2,830.00 | 2,880.00 | 2,880.00 | 183,192 |
| 2024-08-06 | 2,600.00 | 2,870.00 | 2,600.00 | 2,830.00 | 2,830.00 | 366,651 |
| 2024-08-05 | 3,080.00 | 3,110.00 | 2,520.00 | 2,690.00 | 2,690.00 | 688,659 |
| 2024-08-02 | 3,225.00 | 3,250.00 | 3,070.00 | 3,080.00 | 3,080.00 | 357,937 |
| 2024-08-01 | 3,220.00 | 3,270.00 | 3,220.00 | 3,235.00 | 3,235.00 | 162,927 |
| 2024-07-31 | 3,245.00 | 3,280.00 | 3,200.00 | 3,215.00 | 3,215.00 | 313,379 |
| 2024-07-30 | 3,300.00 | 3,460.00 | 3,250.00 | 3,260.00 | 3,260.00 | 1,157,946 |
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.