Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea · Delayed Price · Currency is KRW 3,300.00
-80.00 (-2.37%)
At close: Jun 5, 2026
Mobiis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4,110.00 | 4,170.00 | 3,865.00 | 3,875.00 | 3,875.00 | -5.37% | 631,001 |
| May 26, 2026 | 4,240.00 | 4,415.00 | 4,090.00 | 4,095.00 | 4,095.00 | -1.44% | 523,604 |
| May 22, 2026 | 4,045.00 | 4,250.00 | 4,035.00 | 4,155.00 | 4,155.00 | 4.14% | 379,515 |
| May 21, 2026 | 4,130.00 | 4,195.00 | 3,980.00 | 3,990.00 | 3,990.00 | - | 403,034 |
| May 20, 2026 | 4,070.00 | 4,085.00 | 3,850.00 | 3,990.00 | 3,990.00 | -2.44% | 381,720 |
| May 19, 2026 | 4,245.00 | 4,250.00 | 3,990.00 | 4,090.00 | 4,090.00 | -3.65% | 434,487 |
| May 18, 2026 | 4,240.00 | 4,300.00 | 3,950.00 | 4,245.00 | 4,245.00 | 0.12% | 495,547 |
| May 15, 2026 | 4,490.00 | 4,560.00 | 4,175.00 | 4,240.00 | 4,240.00 | -5.46% | 688,930 |
| May 14, 2026 | 4,480.00 | 4,610.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.11% | 421,447 |
| May 13, 2026 | 4,605.00 | 4,670.00 | 4,430.00 | 4,480.00 | 4,480.00 | -2.71% | 543,183 |
| May 12, 2026 | 4,840.00 | 4,910.00 | 4,450.00 | 4,605.00 | 4,605.00 | -3.86% | 991,168 |
| May 11, 2026 | 4,965.00 | 4,970.00 | 4,710.00 | 4,790.00 | 4,790.00 | -3.52% | 843,499 |
| May 8, 2026 | 5,100.00 | 5,100.00 | 4,715.00 | 4,965.00 | 4,965.00 | -3.03% | 1,078,852 |
| May 7, 2026 | 5,000.00 | 5,490.00 | 4,830.00 | 5,120.00 | 5,120.00 | 4.49% | 4,931,135 |
| May 6, 2026 | 4,890.00 | 4,960.00 | 4,795.00 | 4,900.00 | 4,900.00 | 1.66% | 832,166 |
| May 4, 2026 | 4,640.00 | 4,950.00 | 4,630.00 | 4,820.00 | 4,820.00 | 4.44% | 799,896 |
| Apr 30, 2026 | 4,700.00 | 4,745.00 | 4,605.00 | 4,615.00 | 4,615.00 | -1.91% | 533,158 |
| Apr 29, 2026 | 4,810.00 | 4,810.00 | 4,615.00 | 4,705.00 | 4,705.00 | -2.18% | 598,030 |
| Apr 28, 2026 | 4,950.00 | 4,990.00 | 4,750.00 | 4,810.00 | 4,810.00 | -2.83% | 648,243 |
| Apr 27, 2026 | 4,900.00 | 5,040.00 | 4,895.00 | 4,950.00 | 4,950.00 | 1.23% | 694,837 |
| Apr 24, 2026 | 4,930.00 | 4,990.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.71% | 562,376 |
| Apr 23, 2026 | 4,925.00 | 5,060.00 | 4,807.00 | 4,925.00 | 4,925.00 | 0.51% | 1,039,995 |
| Apr 22, 2026 | 5,050.00 | 5,050.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.97% | 981,898 |
| Apr 21, 2026 | 5,450.00 | 5,580.00 | 4,870.00 | 5,050.00 | 5,050.00 | -10.46% | 3,129,011 |
| Apr 20, 2026 | 5,310.00 | 5,840.00 | 5,130.00 | 5,640.00 | 5,640.00 | 7.22% | 4,479,824 |
| Apr 17, 2026 | 5,430.00 | 5,520.00 | 5,240.00 | 5,260.00 | 5,260.00 | -2.23% | 1,074,534 |
| Apr 16, 2026 | 5,780.00 | 5,900.00 | 5,340.00 | 5,380.00 | 5,380.00 | -5.11% | 3,515,034 |
| Apr 15, 2026 | 4,940.00 | 5,750.00 | 4,880.00 | 5,670.00 | 5,670.00 | 16.79% | 6,022,446 |
| Apr 14, 2026 | 4,920.00 | 5,140.00 | 4,840.00 | 4,855.00 | 4,855.00 | 1.46% | 1,115,439 |
| Apr 13, 2026 | 5,000.00 | 5,000.00 | 4,735.00 | 4,785.00 | 4,785.00 | -5.43% | 1,008,338 |
| Apr 10, 2026 | 4,645.00 | 5,280.00 | 4,580.00 | 5,060.00 | 5,060.00 | 13.20% | 3,214,381 |
| Apr 9, 2026 | 4,590.00 | 4,590.00 | 4,410.00 | 4,470.00 | 4,470.00 | -3.04% | 421,397 |
| Apr 8, 2026 | 4,430.00 | 4,620.00 | 4,335.00 | 4,610.00 | 4,610.00 | 7.96% | 615,621 |
| Apr 7, 2026 | 4,330.00 | 4,450.00 | 4,220.00 | 4,270.00 | 4,270.00 | -0.93% | 373,826 |
| Apr 6, 2026 | 4,400.00 | 4,615.00 | 4,275.00 | 4,310.00 | 4,310.00 | -1.49% | 385,260 |
| Apr 3, 2026 | 4,430.00 | 4,430.00 | 4,300.00 | 4,375.00 | 4,375.00 | 2.82% | 306,964 |
| Apr 2, 2026 | 4,690.00 | 4,690.00 | 4,215.00 | 4,255.00 | 4,255.00 | -6.59% | 592,368 |
| Apr 1, 2026 | 4,510.00 | 4,595.00 | 4,395.00 | 4,555.00 | 4,555.00 | 7.18% | 425,663 |
| Mar 31, 2026 | 4,355.00 | 4,425.00 | 4,215.00 | 4,250.00 | 4,250.00 | -2.97% | 534,762 |
| Mar 30, 2026 | 4,265.00 | 4,460.00 | 4,190.00 | 4,380.00 | 4,380.00 | -1.90% | 376,675 |
| Mar 27, 2026 | 4,555.00 | 4,565.00 | 4,350.00 | 4,465.00 | 4,465.00 | -2.93% | 556,988 |
| Mar 26, 2026 | 4,790.00 | 5,040.00 | 4,565.00 | 4,600.00 | 4,600.00 | -3.77% | 816,963 |
| Mar 25, 2026 | 4,850.00 | 4,960.00 | 4,715.00 | 4,780.00 | 4,780.00 | 0.63% | 734,709 |
| Mar 24, 2026 | 4,720.00 | 4,930.00 | 4,640.00 | 4,750.00 | 4,750.00 | 2.93% | 663,210 |