Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea · Delayed Price · Currency is KRW 2,630.00
+55.00 (2.14%)
At close: Nov 2, 2026
Mobiis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,575.00 | 2,660.00 | 2,535.00 | 2,630.00 | 2,630.00 | 2.14% | 68,794 |
| Oct 30, 2026 | 2,755.00 | 2,760.00 | 2,505.00 | 2,575.00 | 2,575.00 | -3.38% | 159,089 |
| Oct 29, 2026 | 2,735.00 | 2,740.00 | 2,635.00 | 2,665.00 | 2,665.00 | -1.66% | 81,998 |
| Oct 28, 2026 | 2,715.00 | 2,780.00 | 2,690.00 | 2,710.00 | 2,710.00 | - | 150,627 |
| Oct 27, 2026 | 2,700.00 | 2,765.00 | 2,685.00 | 2,710.00 | 2,710.00 | 0.93% | 85,353 |
| Oct 26, 2026 | 2,660.00 | 2,750.00 | 2,630.00 | 2,685.00 | 2,685.00 | 0.19% | 160,216 |
| Oct 23, 2026 | 2,740.00 | 2,740.00 | 2,630.00 | 2,680.00 | 2,680.00 | -2.90% | 138,336 |
| Oct 22, 2026 | 2,900.00 | 2,900.00 | 2,730.00 | 2,760.00 | 2,760.00 | -2.99% | 73,564 |
| Oct 21, 2026 | 2,880.00 | 2,910.00 | 2,815.00 | 2,845.00 | 2,845.00 | - | 51,230 |
| Oct 20, 2026 | 2,940.00 | 2,940.00 | 2,810.00 | 2,845.00 | 2,845.00 | -0.87% | 79,973 |
| Oct 19, 2026 | 2,780.00 | 2,890.00 | 2,770.00 | 2,870.00 | 2,870.00 | 1.23% | 53,166 |
| Oct 16, 2026 | 2,720.00 | 2,865.00 | 2,720.00 | 2,835.00 | 2,835.00 | 5.39% | 86,666 |
| Oct 15, 2026 | 2,855.00 | 2,855.00 | 2,650.00 | 2,690.00 | 2,690.00 | -6.76% | 213,438 |
| Oct 14, 2026 | 2,915.00 | 3,015.00 | 2,800.00 | 2,885.00 | 2,885.00 | -0.52% | 209,548 |
| Oct 13, 2026 | 2,785.00 | 2,900.00 | 2,755.00 | 2,900.00 | 2,900.00 | 0.35% | 224,108 |
| Oct 12, 2026 | 3,035.00 | 3,050.00 | 2,890.00 | 2,890.00 | 2,890.00 | -5.56% | 207,387 |
| Oct 8, 2026 | 3,120.00 | 3,195.00 | 3,020.00 | 3,060.00 | 3,060.00 | -1.77% | 127,591 |
| Oct 7, 2026 | 3,250.00 | 3,250.00 | 3,115.00 | 3,115.00 | 3,115.00 | -2.66% | 164,010 |
| Oct 6, 2026 | 3,175.00 | 3,235.00 | 3,140.00 | 3,200.00 | 3,200.00 | 1.91% | 224,462 |
| Oct 2, 2026 | 3,175.00 | 3,300.00 | 3,100.00 | 3,140.00 | 3,140.00 | -1.41% | 176,809 |
| Oct 1, 2026 | 3,110.00 | 3,185.00 | 3,065.00 | 3,185.00 | 3,185.00 | 4.08% | 182,509 |
| Sep 30, 2026 | 3,090.00 | 3,165.00 | 3,045.00 | 3,060.00 | 3,060.00 | -0.97% | 211,406 |
| Sep 29, 2026 | 3,080.00 | 3,380.00 | 3,005.00 | 3,090.00 | 3,090.00 | 0.32% | 410,530 |
| Sep 28, 2026 | 3,120.00 | 3,205.00 | 3,055.00 | 3,080.00 | 3,080.00 | 1.32% | 196,551 |
| Sep 23, 2026 | 3,035.00 | 3,100.00 | 3,015.00 | 3,040.00 | 3,040.00 | 0.16% | 115,872 |
| Sep 22, 2026 | 3,045.00 | 3,095.00 | 3,015.00 | 3,035.00 | 3,035.00 | -0.16% | 99,923 |
| Sep 21, 2026 | 3,125.00 | 3,135.00 | 3,005.00 | 3,040.00 | 3,040.00 | -2.09% | 112,537 |
| Sep 18, 2026 | 3,175.00 | 3,175.00 | 3,065.00 | 3,105.00 | 3,105.00 | 0.81% | 134,245 |
| Sep 17, 2026 | 3,010.00 | 3,150.00 | 2,960.00 | 3,080.00 | 3,080.00 | 2.50% | 143,825 |
| Sep 16, 2026 | 2,990.00 | 3,040.00 | 2,940.00 | 3,005.00 | 3,005.00 | 0.84% | 56,823 |
| Sep 15, 2026 | 3,010.00 | 3,030.00 | 2,945.00 | 2,980.00 | 2,980.00 | 0.51% | 118,321 |
| Sep 14, 2026 | 3,120.00 | 3,120.00 | 2,965.00 | 2,965.00 | 2,965.00 | -5.27% | 197,305 |
| Sep 11, 2026 | 3,140.00 | 3,185.00 | 3,070.00 | 3,130.00 | 3,130.00 | -0.48% | 169,973 |
| Sep 10, 2026 | 3,075.00 | 3,300.00 | 3,010.00 | 3,145.00 | 3,145.00 | 2.78% | 311,311 |
| Sep 9, 2026 | 3,020.00 | 3,110.00 | 3,005.00 | 3,060.00 | 3,060.00 | 1.32% | 142,532 |
| Sep 8, 2026 | 3,005.00 | 3,115.00 | 2,995.00 | 3,020.00 | 3,020.00 | 0.67% | 176,290 |
| Sep 7, 2026 | 3,000.00 | 3,360.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 385,482 |
| Sep 4, 2026 | 2,850.00 | 3,085.00 | 2,820.00 | 3,000.00 | 3,000.00 | 6.57% | 186,763 |
| Sep 3, 2026 | 2,930.00 | 2,990.00 | 2,815.00 | 2,815.00 | 2,815.00 | -3.92% | 126,270 |
| Sep 2, 2026 | 2,985.00 | 3,115.00 | 2,905.00 | 2,930.00 | 2,930.00 | -2.01% | 116,133 |
| Sep 1, 2026 | 3,070.00 | 3,070.00 | 2,765.00 | 2,990.00 | 2,990.00 | -1.32% | 232,871 |
| Aug 31, 2026 | 3,075.00 | 3,085.00 | 2,950.00 | 3,030.00 | 3,030.00 | -1.46% | 82,903 |
| Aug 28, 2026 | 3,000.00 | 3,100.00 | 2,980.00 | 3,075.00 | 3,075.00 | 2.50% | 121,009 |
| Aug 27, 2026 | 2,920.00 | 3,030.00 | 2,905.00 | 3,000.00 | 3,000.00 | 2.92% | 138,272 |
| Aug 26, 2026 | 2,940.00 | 2,990.00 | 2,860.00 | 2,915.00 | 2,915.00 | -1.02% | 117,356 |
| Aug 25, 2026 | 2,770.00 | 2,945.00 | 2,675.00 | 2,945.00 | 2,945.00 | 6.32% | 119,017 |
| Aug 24, 2026 | 2,740.00 | 2,810.00 | 2,720.00 | 2,770.00 | 2,770.00 | 1.09% | 84,470 |
| Aug 21, 2026 | 2,800.00 | 2,835.00 | 2,700.00 | 2,740.00 | 2,740.00 | -3.35% | 97,120 |
| Aug 20, 2026 | 2,880.00 | 2,880.00 | 2,775.00 | 2,835.00 | 2,835.00 | 2.72% | 92,587 |
| Aug 19, 2026 | 2,820.00 | 2,890.00 | 2,705.00 | 2,760.00 | 2,760.00 | -2.82% | 133,425 |