Skip to main content
logo
Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-5.00 (-0.21%)
At close: Aug 28, 2025

Mobiis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,415.002,450.002,390.002,405.00--0.21%65,289
Aug 27, 20252,455.002,495.002,385.002,410.00--1.83%140,263
Aug 26, 20252,450.002,520.002,415.002,455.00-0.20%145,876
Aug 25, 20252,450.002,530.002,410.002,450.00-3.59%246,274
Aug 22, 20252,350.002,395.002,340.002,365.00-1.07%98,554
Aug 21, 20252,345.002,400.002,335.002,340.00--0.21%66,647
Aug 20, 20252,385.002,385.002,310.002,345.00--1.68%132,746
Aug 19, 20252,440.002,455.002,385.002,385.00--2.25%112,484
Aug 18, 20252,485.002,490.002,435.002,440.00--1.81%78,999
Aug 14, 20252,510.002,535.002,470.002,485.00--0.80%127,739
Aug 13, 20252,545.002,545.002,500.002,505.00--0.40%54,098
Aug 12, 20252,515.002,550.002,500.002,515.00--79,480
Aug 11, 20252,490.002,545.002,490.002,515.00-0.60%89,565
Aug 8, 20252,485.002,530.002,475.002,500.00-0.81%70,968
Aug 7, 20252,485.002,525.002,480.002,480.00--138,622
Aug 6, 20252,465.002,580.002,430.002,480.00-1.22%396,005
Aug 5, 20252,470.002,510.002,430.002,450.00--0.81%97,978
Aug 4, 20252,415.002,505.002,400.002,470.00-1.44%125,998
Aug 1, 20252,490.002,520.002,410.002,435.00--3.37%225,210
Jul 31, 20252,535.002,560.002,510.002,520.00--0.59%70,966
Jul 30, 20252,490.002,555.002,490.002,535.00-1.60%98,428
Jul 29, 20252,505.002,520.002,447.002,495.00-0.60%115,870
Jul 28, 20252,505.002,525.002,460.002,480.00--1.78%177,567
Jul 25, 20252,505.002,565.002,500.002,525.00-0.20%93,275
Jul 24, 20252,555.002,590.002,520.002,520.00--1.95%153,165
Jul 23, 20252,630.002,630.002,555.002,570.00--1.72%167,600
Jul 22, 20252,650.002,650.002,610.002,615.00--1.13%167,022
Jul 21, 20252,670.002,670.002,630.002,645.00-0.19%137,144
Jul 18, 20252,650.002,710.002,640.002,640.00--0.94%202,296
Jul 17, 20252,630.002,670.002,620.002,665.00-1.14%117,585
Jul 16, 20252,665.002,665.002,610.002,635.00--1.13%146,085
Jul 15, 20252,650.002,785.002,615.002,665.00-1.14%562,368
Jul 14, 20252,655.002,660.002,585.002,635.00--0.57%192,632
Jul 11, 20252,670.002,695.002,635.002,650.00--0.75%167,385
Jul 10, 20252,705.002,705.002,650.002,670.00--1.29%193,703
Jul 9, 20252,650.002,735.002,630.002,705.00-2.08%261,296
Jul 8, 20252,620.002,670.002,610.002,650.00--0.19%131,207
Jul 7, 20252,670.002,685.002,620.002,655.00--0.56%152,684
Jul 4, 20252,710.002,725.002,660.002,670.00--1.48%159,649
Jul 3, 20252,630.002,745.002,630.002,710.00-3.44%329,796
Jul 2, 20252,650.002,675.002,610.002,620.00--1.13%211,514
Jul 1, 20252,655.002,695.002,645.002,650.00-0.76%265,356
Jun 30, 20252,705.002,710.002,630.002,630.00--2.59%301,833
Jun 27, 20252,705.002,800.002,700.002,700.00-0.93%586,299
Jun 26, 20252,750.002,845.002,665.002,675.00--2.73%916,336
Jun 25, 20252,705.002,785.002,695.002,750.00-2.04%639,582
Jun 24, 20252,620.002,995.002,620.002,695.00-3.26%4,247,010
Jun 23, 20252,580.002,645.002,560.002,610.00--0.57%311,323
Jun 20, 20252,645.002,660.002,620.002,625.00--1.32%265,169
Jun 19, 20252,690.002,695.002,605.002,660.00-0.19%352,931