Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea · Delayed Price · Currency is KRW 4,255.00
-300.00 (-6.59%)
At close: Apr 2, 2026
Mobiis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,430.00 | 4,430.00 | 4,300.00 | 4,375.00 | 4,375.00 | 2.82% | 304,548 |
| Apr 2, 2026 | 4,690.00 | 4,690.00 | 4,215.00 | 4,255.00 | 4,255.00 | -6.59% | 589,380 |
| Apr 1, 2026 | 4,510.00 | 4,595.00 | 4,395.00 | 4,555.00 | 4,555.00 | 7.18% | 423,015 |
| Mar 31, 2026 | 4,355.00 | 4,425.00 | 4,215.00 | 4,250.00 | 4,250.00 | -2.97% | 533,382 |
| Mar 30, 2026 | 4,265.00 | 4,460.00 | 4,190.00 | 4,380.00 | 4,380.00 | -1.90% | 375,470 |
| Mar 27, 2026 | 4,555.00 | 4,565.00 | 4,350.00 | 4,465.00 | 4,465.00 | -2.93% | 551,666 |
| Mar 26, 2026 | 4,790.00 | 5,040.00 | 4,565.00 | 4,600.00 | 4,600.00 | -3.77% | 813,818 |
| Mar 25, 2026 | 4,850.00 | 4,960.00 | 4,715.00 | 4,780.00 | 4,780.00 | 0.63% | 730,884 |
| Mar 24, 2026 | 4,720.00 | 4,930.00 | 4,640.00 | 4,750.00 | 4,750.00 | 2.93% | 661,380 |
| Mar 23, 2026 | 4,840.00 | 5,080.00 | 4,565.00 | 4,615.00 | 4,615.00 | -4.65% | 903,079 |
| Mar 20, 2026 | 4,810.00 | 4,960.00 | 4,735.00 | 4,840.00 | 4,840.00 | 1.26% | 747,910 |
| Mar 19, 2026 | 4,780.00 | 4,850.00 | 4,670.00 | 4,780.00 | 4,780.00 | -2.15% | 926,449 |
| Mar 18, 2026 | 4,900.00 | 5,140.00 | 4,835.00 | 4,885.00 | 4,885.00 | 0.93% | 1,064,499 |
| Mar 17, 2026 | 5,090.00 | 5,180.00 | 4,820.00 | 4,840.00 | 4,840.00 | -3.39% | 1,098,802 |
| Mar 16, 2026 | 4,900.00 | 5,270.00 | 4,870.00 | 5,010.00 | 5,010.00 | 2.77% | 1,630,427 |
| 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 |