Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea · Delayed Price · Currency is KRW 4,900.00
+110.00 (2.30%)
At close: Mar 12, 2026
Mobiis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,875.00 | 5,000.00 | 4,625.00 | 4,875.00 | 4,875.00 | -0.51% | 731,275 |
| Mar 12, 2026 | 4,745.00 | 5,000.00 | 4,730.00 | 4,900.00 | 4,900.00 | 2.30% | 878,967 |
| Mar 11, 2026 | 4,620.00 | 5,000.00 | 4,600.00 | 4,790.00 | 4,790.00 | 2.35% | 1,301,785 |
| Mar 10, 2026 | 4,415.00 | 4,850.00 | 4,390.00 | 4,680.00 | 4,680.00 | 8.71% | 1,300,744 |
| Mar 9, 2026 | 4,400.00 | 4,400.00 | 4,070.00 | 4,305.00 | 4,305.00 | -4.44% | 688,519 |
| Mar 6, 2026 | 4,385.00 | 4,795.00 | 4,350.00 | 4,505.00 | 4,505.00 | -2.49% | 859,575 |
| Mar 5, 2026 | 4,400.00 | 4,730.00 | 4,325.00 | 4,620.00 | 4,620.00 | 14.07% | 985,542 |
| Mar 4, 2026 | 4,630.00 | 4,630.00 | 3,940.00 | 4,050.00 | 4,050.00 | -13.55% | 1,740,939 |
| Mar 3, 2026 | 4,850.00 | 4,980.00 | 4,635.00 | 4,685.00 | 4,685.00 | -6.30% | 1,533,259 |
| Feb 27, 2026 | 5,180.00 | 5,270.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.47% | 1,286,359 |
| Feb 26, 2026 | 5,550.00 | 5,550.00 | 5,160.00 | 5,180.00 | 5,180.00 | -7.00% | 2,050,682 |
| Feb 25, 2026 | 5,780.00 | 5,840.00 | 5,540.00 | 5,570.00 | 5,570.00 | -2.96% | 1,400,034 |
| Feb 24, 2026 | 5,460.00 | 5,870.00 | 5,300.00 | 5,740.00 | 5,740.00 | 5.51% | 2,430,910 |
| Feb 23, 2026 | 5,950.00 | 6,020.00 | 5,410.00 | 5,440.00 | 5,440.00 | -7.17% | 2,378,011 |
| Feb 20, 2026 | 5,800.00 | 6,100.00 | 5,710.00 | 5,860.00 | 5,860.00 | 2.63% | 2,897,514 |
| Feb 19, 2026 | 5,750.00 | 6,230.00 | 5,310.00 | 5,710.00 | 5,710.00 | 0.88% | 6,207,636 |
| Feb 13, 2026 | 5,840.00 | 6,300.00 | 5,520.00 | 5,660.00 | 5,660.00 | -4.55% | 6,107,505 |
| Feb 12, 2026 | 5,250.00 | 6,550.00 | 5,250.00 | 5,930.00 | 5,930.00 | 15.82% | 21,345,078 |
| Feb 11, 2026 | 4,400.00 | 5,480.00 | 4,120.00 | 5,120.00 | 5,120.00 | 18.52% | 11,798,628 |
| Feb 10, 2026 | 4,190.00 | 4,450.00 | 4,190.00 | 4,320.00 | 4,320.00 | 3.47% | 1,579,003 |
| Feb 9, 2026 | 4,250.00 | 4,290.00 | 4,085.00 | 4,175.00 | 4,175.00 | 3.09% | 1,501,137 |
| Feb 6, 2026 | 4,040.00 | 4,260.00 | 3,920.00 | 4,050.00 | 4,050.00 | -1.22% | 1,822,428 |
| Feb 5, 2026 | 4,410.00 | 4,420.00 | 3,975.00 | 4,100.00 | 4,100.00 | -7.24% | 2,185,703 |
| Feb 4, 2026 | 4,390.00 | 4,515.00 | 4,230.00 | 4,420.00 | 4,420.00 | -1.12% | 2,330,309 |
| Feb 3, 2026 | 4,775.00 | 5,000.00 | 4,345.00 | 4,470.00 | 4,470.00 | -6.39% | 3,285,245 |
| Feb 2, 2026 | 4,690.00 | 5,140.00 | 4,510.00 | 4,775.00 | 4,775.00 | 0.32% | 3,075,462 |
| Jan 30, 2026 | 5,250.00 | 5,370.00 | 4,755.00 | 4,760.00 | 4,760.00 | -9.16% | 3,551,925 |
| Jan 29, 2026 | 5,270.00 | 5,360.00 | 4,995.00 | 5,240.00 | 5,240.00 | -0.57% | 3,307,589 |
| Jan 28, 2026 | 5,840.00 | 5,900.00 | 5,210.00 | 5,270.00 | 5,270.00 | -9.76% | 4,847,180 |
| Jan 27, 2026 | 4,980.00 | 6,300.00 | 4,900.00 | 5,840.00 | 5,840.00 | -11.38% | 7,021,717 |
| Jan 26, 2026 | 6,700.00 | 7,100.00 | 6,225.00 | 6,590.00 | 6,590.00 | -1.64% | 3,542,296 |
| Jan 23, 2026 | 7,730.00 | 8,040.00 | 6,390.00 | 6,700.00 | 6,700.00 | -13.21% | 5,743,475 |
| Jan 22, 2026 | 7,800.00 | 9,440.00 | 7,550.00 | 7,720.00 | 7,720.00 | 3.21% | 12,828,270 |
| Jan 21, 2026 | 5,770.00 | 7,500.00 | 5,500.00 | 7,480.00 | 7,480.00 | 28.30% | 15,699,556 |
| Jan 20, 2026 | 5,440.00 | 5,965.00 | 5,360.00 | 5,830.00 | 5,830.00 | 11.90% | 8,382,262 |
| Jan 19, 2026 | 4,310.00 | 5,270.00 | 4,310.00 | 5,210.00 | 5,210.00 | 23.90% | 13,787,880 |
| Jan 16, 2026 | 4,305.00 | 4,430.00 | 4,140.00 | 4,205.00 | 4,205.00 | -2.32% | 1,525,343 |
| Jan 15, 2026 | 4,400.00 | 4,405.00 | 4,230.00 | 4,305.00 | 4,305.00 | -2.16% | 1,321,873 |
| Jan 14, 2026 | 4,500.00 | 4,850.00 | 4,335.00 | 4,400.00 | 4,400.00 | -2.22% | 4,844,069 |
| Jan 13, 2026 | 4,065.00 | 4,915.00 | 4,030.00 | 4,500.00 | 4,500.00 | 15.68% | 13,193,426 |
| Jan 12, 2026 | 4,150.00 | 4,275.00 | 3,755.00 | 3,890.00 | 3,890.00 | -6.04% | 2,627,052 |
| Jan 9, 2026 | 4,210.00 | 4,440.00 | 4,000.00 | 4,140.00 | 4,140.00 | -1.66% | 1,548,963 |
| Jan 8, 2026 | 4,300.00 | 4,590.00 | 4,210.00 | 4,210.00 | 4,210.00 | -2.09% | 1,928,026 |
| Jan 7, 2026 | 4,730.00 | 4,730.00 | 4,165.00 | 4,300.00 | 4,300.00 | -4.55% | 2,683,431 |
| Jan 6, 2026 | 4,340.00 | 4,560.00 | 4,215.00 | 4,505.00 | 4,505.00 | 3.92% | 2,532,170 |
| Jan 5, 2026 | 3,935.00 | 4,780.00 | 3,890.00 | 4,335.00 | 4,335.00 | 12.74% | 6,966,400 |
| Jan 2, 2026 | 3,845.00 | 4,030.00 | 3,705.00 | 3,845.00 | 3,845.00 | 0.52% | 2,537,690 |
| Dec 30, 2025 | 3,555.00 | 3,985.00 | 3,460.00 | 3,825.00 | 3,825.00 | 7.75% | 6,165,843 |
| Dec 29, 2025 | 3,200.00 | 3,730.00 | 3,125.00 | 3,550.00 | 3,550.00 | 11.81% | 7,008,942 |
| Dec 26, 2025 | 3,075.00 | 3,235.00 | 3,075.00 | 3,175.00 | 3,175.00 | 3.59% | 1,185,191 |