Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea · Delayed Price · Currency is KRW 2,805.00
-25.00 (-0.88%)
At close: Aug 7, 2026
Mobiis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2,830.00 | 2,880.00 | 2,760.00 | 2,805.00 | 2,805.00 | -0.88% | 182,432 |
| Aug 6, 2026 | 2,855.00 | 2,880.00 | 2,765.00 | 2,830.00 | 2,830.00 | -1.05% | 140,444 |
| Aug 5, 2026 | 2,760.00 | 2,865.00 | 2,710.00 | 2,860.00 | 2,860.00 | 5.54% | 181,512 |
| Aug 4, 2026 | 2,515.00 | 2,715.00 | 2,515.00 | 2,710.00 | 2,710.00 | 7.54% | 204,563 |
| Aug 3, 2026 | 2,480.00 | 2,635.00 | 2,465.00 | 2,520.00 | 2,520.00 | 1.61% | 212,169 |
| Jul 31, 2026 | 2,385.00 | 2,495.00 | 2,360.00 | 2,480.00 | 2,480.00 | 8.77% | 276,163 |
| Jul 30, 2026 | 2,130.00 | 2,415.00 | 2,130.00 | 2,280.00 | 2,280.00 | -2.15% | 206,965 |
| Jul 29, 2026 | 2,455.00 | 2,520.00 | 2,235.00 | 2,330.00 | 2,330.00 | -4.90% | 366,005 |
| Jul 28, 2026 | 2,570.00 | 2,570.00 | 2,435.00 | 2,450.00 | 2,450.00 | -4.85% | 203,179 |
| Jul 27, 2026 | 2,655.00 | 2,685.00 | 2,540.00 | 2,575.00 | 2,575.00 | 0.98% | 157,683 |
| Jul 24, 2026 | 2,645.00 | 2,665.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.77% | 146,717 |
| Jul 23, 2026 | 2,510.00 | 2,650.00 | 2,510.00 | 2,650.00 | 2,650.00 | 5.58% | 168,693 |
| Jul 22, 2026 | 2,550.00 | 2,600.00 | 2,505.00 | 2,510.00 | 2,510.00 | 1.21% | 174,664 |
| Jul 21, 2026 | 2,500.00 | 2,520.00 | 2,410.00 | 2,480.00 | 2,480.00 | 1.64% | 134,087 |
| Jul 20, 2026 | 2,505.00 | 2,505.00 | 2,410.00 | 2,440.00 | 2,440.00 | -3.37% | 169,513 |
| Jul 16, 2026 | 2,640.00 | 2,655.00 | 2,525.00 | 2,525.00 | 2,525.00 | -5.08% | 178,566 |
| Jul 15, 2026 | 2,645.00 | 2,750.00 | 2,605.00 | 2,660.00 | 2,660.00 | 5.98% | 341,758 |
| Jul 14, 2026 | 2,590.00 | 2,590.00 | 2,395.00 | 2,510.00 | 2,510.00 | - | 294,320 |
| Jul 13, 2026 | 2,735.00 | 2,805.00 | 2,510.00 | 2,510.00 | 2,510.00 | -8.06% | 367,531 |
| Jul 10, 2026 | 2,585.00 | 2,760.00 | 2,570.00 | 2,730.00 | 2,730.00 | 8.12% | 347,975 |
| Jul 9, 2026 | 2,510.00 | 2,610.00 | 2,400.00 | 2,525.00 | 2,525.00 | 0.60% | 361,157 |
| Jul 8, 2026 | 2,670.00 | 2,720.00 | 2,495.00 | 2,510.00 | 2,510.00 | -9.22% | 677,340 |
| Jul 7, 2026 | 2,655.00 | 3,450.00 | 2,635.00 | 2,765.00 | 2,765.00 | 4.14% | 5,224,178 |
| Jul 6, 2026 | 2,695.00 | 2,735.00 | 2,580.00 | 2,655.00 | 2,655.00 | -2.75% | 180,407 |
| Jul 3, 2026 | 2,590.00 | 2,740.00 | 2,500.00 | 2,730.00 | 2,730.00 | 4.80% | 174,357 |
| Jul 2, 2026 | 2,805.00 | 2,850.00 | 2,605.00 | 2,605.00 | 2,605.00 | -7.13% | 267,209 |
| Jul 1, 2026 | 2,860.00 | 2,915.00 | 2,705.00 | 2,805.00 | 2,805.00 | 1.63% | 183,004 |
| Jun 30, 2026 | 2,900.00 | 2,930.00 | 2,760.00 | 2,760.00 | 2,760.00 | -3.83% | 143,984 |
| Jun 29, 2026 | 2,635.00 | 2,875.00 | 2,635.00 | 2,870.00 | 2,870.00 | 8.92% | 321,815 |
| Jun 26, 2026 | 2,820.00 | 2,825.00 | 2,580.00 | 2,635.00 | 2,635.00 | -6.56% | 337,769 |
| Jun 25, 2026 | 2,805.00 | 2,950.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.53% | 230,450 |
| Jun 24, 2026 | 2,835.00 | 2,930.00 | 2,755.00 | 2,805.00 | 2,805.00 | -1.06% | 349,701 |
| Jun 23, 2026 | 3,000.00 | 3,070.00 | 2,805.00 | 2,835.00 | 2,835.00 | -5.50% | 326,635 |
| Jun 22, 2026 | 3,065.00 | 3,115.00 | 2,900.00 | 3,000.00 | 3,000.00 | -2.28% | 253,245 |
| Jun 19, 2026 | 3,225.00 | 3,285.00 | 3,000.00 | 3,070.00 | 3,070.00 | -4.66% | 293,877 |
| Jun 18, 2026 | 3,355.00 | 3,400.00 | 3,205.00 | 3,220.00 | 3,220.00 | -3.59% | 174,366 |
| Jun 17, 2026 | 3,310.00 | 3,390.00 | 3,225.00 | 3,340.00 | 3,340.00 | 1.52% | 276,349 |
| Jun 16, 2026 | 3,365.00 | 3,385.00 | 3,245.00 | 3,290.00 | 3,290.00 | -0.60% | 227,568 |
| Jun 15, 2026 | 3,285.00 | 3,460.00 | 3,265.00 | 3,310.00 | 3,310.00 | 1.53% | 213,675 |
| Jun 12, 2026 | 3,260.00 | 3,380.00 | 3,225.00 | 3,260.00 | 3,260.00 | 1.88% | 280,318 |
| Jun 11, 2026 | 3,015.00 | 3,215.00 | 3,015.00 | 3,200.00 | 3,200.00 | 1.91% | 169,964 |
| Jun 10, 2026 | 3,165.00 | 3,260.00 | 3,070.00 | 3,140.00 | 3,140.00 | -2.94% | 182,668 |
| Jun 9, 2026 | 3,060.00 | 3,340.00 | 3,060.00 | 3,235.00 | 3,235.00 | 5.72% | 226,708 |
| Jun 8, 2026 | 3,075.00 | 3,195.00 | 3,000.00 | 3,060.00 | 3,060.00 | -7.27% | 284,835 |
| Jun 5, 2026 | 3,385.00 | 3,400.00 | 3,190.00 | 3,300.00 | 3,300.00 | -2.37% | 370,455 |
| Jun 4, 2026 | 3,460.00 | 3,575.00 | 3,365.00 | 3,380.00 | 3,380.00 | -3.15% | 305,781 |
| Jun 2, 2026 | 3,490.00 | 3,515.00 | 3,305.00 | 3,490.00 | 3,490.00 | -0.99% | 449,958 |
| Jun 1, 2026 | 3,650.00 | 3,670.00 | 3,430.00 | 3,525.00 | 3,525.00 | -3.42% | 583,105 |
| May 29, 2026 | 3,820.00 | 3,900.00 | 3,615.00 | 3,650.00 | 3,650.00 | -4.33% | 416,755 |
| May 28, 2026 | 3,875.00 | 3,910.00 | 3,610.00 | 3,815.00 | 3,815.00 | -1.55% | 546,680 |