Skip to main content
logo
Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-60.00 (-2.18%)
At close: Sep 19, 2025

Mobiis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,760.002,795.002,690.002,695.002,695.00-2.18%511,822
Sep 18, 20252,720.002,785.002,720.002,755.002,755.001.29%595,878
Sep 17, 20252,765.002,830.002,660.002,720.002,720.00-1.09%1,014,760
Sep 16, 20252,695.002,760.002,695.002,750.002,750.002.04%606,781
Sep 15, 20252,710.002,760.002,690.002,695.002,695.00-0.92%470,922
Sep 12, 20252,720.002,740.002,685.002,720.002,720.00-645,820
Sep 11, 20252,780.002,810.002,680.002,720.002,720.00-2.68%1,420,217
Sep 10, 20252,810.002,855.002,795.002,795.002,795.00-0.71%989,365
Sep 9, 20252,915.003,035.002,805.002,815.002,815.00-1.57%2,071,464
Sep 8, 20252,845.002,900.002,780.002,860.002,860.00-0.52%1,418,967
Sep 5, 20252,920.002,945.002,835.002,875.002,875.00-0.86%1,476,896
Sep 4, 20252,860.003,100.002,800.002,900.002,900.000.52%4,202,288
Sep 3, 20253,100.003,200.002,855.002,885.002,885.00-2.20%7,371,617
Sep 2, 20252,965.003,100.002,850.002,950.002,950.00-0.51%5,371,440
Sep 1, 20252,995.003,305.002,870.002,965.002,965.002.60%29,695,220
Aug 29, 20252,410.003,110.002,380.002,890.002,890.0020.17%24,407,630
Aug 28, 20252,415.002,450.002,390.002,405.002,405.00-0.21%65,289
Aug 27, 20252,455.002,495.002,385.002,410.002,410.00-1.83%140,263
Aug 26, 20252,450.002,520.002,415.002,455.002,455.000.20%145,876
Aug 25, 20252,450.002,530.002,410.002,450.002,450.003.59%246,274
Aug 22, 20252,350.002,395.002,340.002,365.002,365.001.07%98,554
Aug 21, 20252,345.002,400.002,335.002,340.002,340.00-0.21%66,647
Aug 20, 20252,385.002,385.002,310.002,345.002,345.00-1.68%132,746
Aug 19, 20252,440.002,455.002,385.002,385.002,385.00-2.25%112,484
Aug 18, 20252,485.002,490.002,435.002,440.002,440.00-1.81%78,999
Aug 14, 20252,510.002,535.002,470.002,485.002,485.00-0.80%127,739
Aug 13, 20252,545.002,545.002,500.002,505.002,505.00-0.40%54,098
Aug 12, 20252,515.002,550.002,500.002,515.002,515.00-79,480
Aug 11, 20252,490.002,545.002,490.002,515.002,515.000.60%89,565
Aug 8, 20252,485.002,530.002,475.002,500.002,500.000.81%70,968
Aug 7, 20252,485.002,525.002,480.002,480.002,480.00-138,622
Aug 6, 20252,465.002,580.002,430.002,480.002,480.001.22%396,005
Aug 5, 20252,470.002,510.002,430.002,450.002,450.00-0.81%97,978
Aug 4, 20252,415.002,505.002,400.002,470.002,470.001.44%125,998
Aug 1, 20252,490.002,520.002,410.002,435.002,435.00-3.37%225,210
Jul 31, 20252,535.002,560.002,510.002,520.002,520.00-0.59%70,966
Jul 30, 20252,490.002,555.002,490.002,535.002,535.001.60%98,428
Jul 29, 20252,505.002,520.002,447.002,495.002,495.000.60%115,870
Jul 28, 20252,505.002,525.002,460.002,480.002,480.00-1.78%177,567
Jul 25, 20252,505.002,565.002,500.002,525.002,525.000.20%93,275
Jul 24, 20252,555.002,590.002,520.002,520.002,520.00-1.95%153,165
Jul 23, 20252,630.002,630.002,555.002,570.002,570.00-1.72%167,600
Jul 22, 20252,650.002,650.002,610.002,615.002,615.00-1.13%167,022
Jul 21, 20252,670.002,670.002,630.002,645.002,645.000.19%137,144
Jul 18, 20252,650.002,710.002,640.002,640.002,640.00-0.94%202,296
Jul 17, 20252,630.002,670.002,620.002,665.002,665.001.14%117,585
Jul 16, 20252,665.002,665.002,610.002,635.002,635.00-1.13%146,085
Jul 15, 20252,650.002,785.002,615.002,665.002,665.001.14%562,368
Jul 14, 20252,655.002,660.002,585.002,635.002,635.00-0.57%192,632
Jul 11, 20252,670.002,695.002,635.002,650.002,650.00-0.75%167,385