Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-200.00 (-7.02%)
At close: Mar 31, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,655.002,760.002,510.002,695.002,695.001.70%51,990
Mar 31, 20262,850.002,850.002,600.002,650.002,650.00-7.02%106,541
Mar 30, 20262,370.003,085.002,355.002,850.002,850.0020.00%924,188
Mar 27, 20262,395.002,450.002,375.002,375.002,375.00-0.84%7,685
Mar 26, 20262,375.002,405.002,345.002,395.002,395.000.84%4,867
Mar 25, 20262,330.002,375.002,320.002,375.002,375.001.93%7,546
Mar 24, 20262,350.002,350.002,235.002,330.002,330.00-0.85%6,807
Mar 23, 20262,395.002,395.002,345.002,350.002,350.00-1.05%3,014
Mar 20, 20262,310.002,375.002,300.002,375.002,375.002.81%7,262
Mar 19, 20262,420.002,420.002,305.002,310.002,310.00-2.94%12,177
Mar 18, 20262,400.002,415.002,375.002,380.002,380.00-1.24%6,336
Mar 17, 20262,370.002,470.002,355.002,410.002,410.001.69%17,684
Mar 16, 20262,420.002,420.002,355.002,370.002,370.00-2.07%5,763
Mar 13, 20262,385.002,435.002,385.002,420.002,420.001.47%19,034
Mar 12, 20262,535.002,545.002,385.002,385.002,385.00-5.54%29,985
Mar 11, 20262,620.002,620.002,490.002,525.002,525.000.20%19,945
Mar 10, 20262,565.002,587.002,520.002,520.002,520.00-2.51%13,065
Mar 9, 20262,650.002,650.002,520.002,585.002,585.00-2.45%7,305
Mar 6, 20262,650.002,660.002,555.002,650.002,650.00-8,380
Mar 5, 20262,600.002,675.002,520.002,650.002,650.001.92%14,141
Mar 4, 20262,700.002,815.002,600.002,600.002,600.00-8.61%37,596
Mar 3, 20262,820.002,860.002,705.002,845.002,845.000.89%22,190
Feb 27, 20262,800.002,895.002,740.002,820.002,820.003.11%26,821
Feb 26, 20262,690.003,090.002,690.002,735.002,735.001.67%137,855
Feb 25, 20262,665.002,815.002,660.002,690.002,690.000.94%21,358
Feb 24, 20262,715.002,720.002,645.002,665.002,665.00-1.84%17,527
Feb 23, 20262,735.002,745.002,690.002,715.002,715.00-0.73%16,279
Feb 20, 20262,755.002,790.002,735.002,735.002,735.00-1.62%10,642
Feb 19, 20262,815.002,815.002,750.002,780.002,780.00-1.42%14,008
Feb 13, 20262,875.002,905.002,755.002,820.002,820.00-1.91%8,290
Feb 12, 20262,950.002,950.002,825.002,875.002,875.001.59%6,402
Feb 11, 20262,865.002,865.002,815.002,830.002,830.00-1.22%7,168
Feb 10, 20262,800.002,875.002,775.002,865.002,865.002.32%4,770
Feb 9, 20262,740.002,805.002,720.002,800.002,800.002.19%14,656
Feb 6, 20262,880.002,880.002,680.002,740.002,740.00-4.86%7,196
Feb 5, 20262,990.002,990.002,780.002,880.002,880.00-3.68%11,549
Feb 4, 20262,825.003,000.002,815.002,990.002,990.006.79%23,077
Feb 3, 20262,825.002,890.002,800.002,800.002,800.00-0.88%28,464
Feb 2, 20262,775.002,845.002,735.002,825.002,825.001.80%37,295
Jan 30, 20262,885.002,900.002,760.002,775.002,775.00-3.81%34,794
Jan 29, 20262,890.002,890.002,810.002,885.002,885.00-0.17%18,224
Jan 28, 20262,945.002,945.002,890.002,890.002,890.00-1.20%15,833
Jan 27, 20262,910.002,950.002,905.002,925.002,925.000.69%12,345
Jan 26, 20262,910.002,930.002,840.002,905.002,905.00-0.17%14,044
Jan 23, 20262,710.002,985.002,590.002,910.002,910.008.38%72,813
Jan 22, 20262,730.002,730.002,675.002,685.002,685.00-1.65%8,061
Jan 21, 20262,820.002,850.002,700.002,730.002,730.00-4.38%11,960
Jan 20, 20262,880.002,880.002,730.002,855.002,855.00-1.55%7,935
Jan 19, 20262,820.002,930.002,815.002,900.002,900.003.94%16,768
Jan 16, 20262,820.002,865.002,760.002,790.002,790.00-1.06%11,324