Skip to main content
logo
Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-55.00 (-2.10%)
At close: Nov 19, 2025

Mobiis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,630.002,640.002,550.002,570.002,570.00-2.10%328,850
Nov 18, 20252,700.002,700.002,620.002,625.002,625.00-2.78%343,044
Nov 17, 20252,735.002,780.002,675.002,700.002,700.000.19%322,604
Nov 14, 20252,795.002,800.002,680.002,695.002,695.00-4.77%586,296
Nov 13, 20252,880.002,895.002,795.002,830.002,830.00-1.74%352,873
Nov 12, 20252,750.002,920.002,745.002,880.002,880.004.92%971,020
Nov 11, 20252,825.002,860.002,705.002,745.002,745.00-2.66%634,732
Nov 10, 20252,860.002,960.002,780.002,820.002,820.00-3.75%1,151,145
Nov 7, 20252,790.003,000.002,700.002,930.002,930.004.83%1,962,753
Nov 6, 20252,710.002,810.002,690.002,795.002,795.004.29%450,178
Nov 5, 20252,770.002,770.002,610.002,680.002,680.00-3.25%626,055
Nov 4, 20252,705.002,835.002,695.002,770.002,770.000.73%431,791
Nov 3, 20252,735.002,830.002,715.002,750.002,750.000.73%515,853
Oct 31, 20252,775.002,800.002,690.002,730.002,730.00-1.27%420,086
Oct 30, 20252,875.002,955.002,760.002,765.002,765.00-1.78%894,910
Oct 29, 20252,840.002,885.002,800.002,815.002,815.00-0.71%486,320
Oct 28, 20252,865.002,870.002,800.002,835.002,835.00-1.05%401,100
Oct 27, 20252,810.002,950.002,805.002,865.002,865.002.32%1,129,726
Oct 24, 20252,895.002,895.002,770.002,800.002,800.00-1.75%707,118
Oct 23, 20252,800.002,935.002,790.002,850.002,850.001.06%2,051,384
Oct 22, 20252,760.003,035.002,715.002,820.002,820.002.17%3,309,958
Oct 21, 20252,770.002,855.002,755.002,760.002,760.000.36%816,585
Oct 20, 20252,780.002,805.002,720.002,750.002,750.00-0.36%328,393
Oct 17, 20252,800.002,820.002,735.002,760.002,760.00-1.78%355,502
Oct 16, 20252,830.002,855.002,775.002,810.002,810.00-0.53%491,096
Oct 15, 20252,775.002,835.002,770.002,825.002,825.001.99%421,892
Oct 14, 20252,810.002,850.002,720.002,770.002,770.00-0.89%855,616
Oct 13, 20252,650.002,845.002,640.002,795.002,795.001.08%1,226,851
Oct 10, 20252,695.002,860.002,675.002,765.002,765.005.53%1,707,287
Oct 2, 20252,620.002,665.002,615.002,620.002,620.000.19%208,938
Oct 1, 20252,605.002,635.002,585.002,615.002,615.000.38%154,827
Sep 30, 20252,615.002,650.002,600.002,605.002,605.00-1.14%245,376
Sep 29, 20252,655.002,675.002,630.002,635.002,635.00-0.75%192,520
Sep 26, 20252,685.002,770.002,615.002,655.002,655.00-1.85%427,611
Sep 25, 20252,705.002,850.002,650.002,705.002,705.001.50%1,474,346
Sep 24, 20252,690.002,715.002,640.002,665.002,665.00-0.74%344,570
Sep 23, 20252,705.002,750.002,670.002,685.002,685.00-0.74%514,170
Sep 22, 20252,720.002,775.002,700.002,705.002,705.000.37%384,108
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