MOBIRIX Corporation (KOSDAQ:348030)
South Korea · Delayed Price · Currency is KRW 4,290.00
+10.00 (0.23%)
At close: Sep 18, 2025
MOBIRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,240.00 | 4,305.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.33% | 4,165 |
| Sep 18, 2025 | 4,280.00 | 4,300.00 | 4,195.00 | 4,290.00 | 4,290.00 | 0.23% | 7,488 |
| Sep 17, 2025 | 4,055.00 | 4,280.00 | 4,055.00 | 4,280.00 | 4,280.00 | 5.55% | 7,499 |
| Sep 16, 2025 | 4,160.00 | 4,185.00 | 4,055.00 | 4,055.00 | 4,055.00 | -2.52% | 6,905 |
| Sep 15, 2025 | 4,205.00 | 4,280.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.12% | 4,024 |
| Sep 12, 2025 | 4,180.00 | 4,260.00 | 4,155.00 | 4,250.00 | 4,250.00 | 0.47% | 104,463 |
| Sep 11, 2025 | 4,195.00 | 4,230.00 | 4,145.00 | 4,230.00 | 4,230.00 | 0.83% | 2,719 |
| Sep 10, 2025 | 4,160.00 | 4,195.00 | 4,095.00 | 4,195.00 | 4,195.00 | 0.12% | 8,849 |
| Sep 9, 2025 | 4,010.00 | 4,195.00 | 4,010.00 | 4,190.00 | 4,190.00 | 4.62% | 10,169 |
| Sep 8, 2025 | 4,050.00 | 4,050.00 | 3,985.00 | 4,005.00 | 4,005.00 | -1.11% | 4,272 |
| Sep 5, 2025 | 4,125.00 | 4,135.00 | 4,025.00 | 4,050.00 | 4,050.00 | -1.82% | 2,753 |
| Sep 4, 2025 | 4,015.00 | 4,130.00 | 4,015.00 | 4,125.00 | 4,125.00 | 2.74% | 15,991 |
| Sep 3, 2025 | 4,040.00 | 4,090.00 | 3,985.00 | 4,015.00 | 4,015.00 | - | 2,031 |
| Sep 2, 2025 | 4,160.00 | 4,160.00 | 4,015.00 | 4,015.00 | 4,015.00 | -3.49% | 1,907 |
| Sep 1, 2025 | 4,165.00 | 4,175.00 | 4,005.00 | 4,160.00 | 4,160.00 | -0.12% | 5,256 |
| Aug 29, 2025 | 4,140.00 | 4,170.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.12% | 1,828 |
| Aug 28, 2025 | 4,180.00 | 4,180.00 | 4,080.00 | 4,170.00 | 4,170.00 | - | 4,578 |
| Aug 27, 2025 | 4,135.00 | 4,180.00 | 4,050.00 | 4,170.00 | 4,170.00 | 0.60% | 5,301 |
| Aug 26, 2025 | 4,090.00 | 4,175.00 | 4,045.00 | 4,145.00 | 4,145.00 | 1.34% | 3,649 |
| Aug 25, 2025 | 4,170.00 | 4,180.00 | 4,030.00 | 4,090.00 | 4,090.00 | -1.92% | 8,779 |
| Aug 22, 2025 | 4,105.00 | 4,170.00 | 4,065.00 | 4,170.00 | 4,170.00 | 0.85% | 19,932 |
| Aug 21, 2025 | 4,095.00 | 4,185.00 | 4,075.00 | 4,135.00 | 4,135.00 | 0.98% | 5,280 |
| Aug 20, 2025 | 3,995.00 | 4,100.00 | 3,950.00 | 4,095.00 | 4,095.00 | 2.50% | 9,440 |
| Aug 19, 2025 | 4,115.00 | 4,115.00 | 3,980.00 | 3,995.00 | 3,995.00 | -2.92% | 13,686 |
| Aug 18, 2025 | 4,165.00 | 4,165.00 | 4,095.00 | 4,115.00 | 4,115.00 | -0.60% | 1,597 |
| Aug 14, 2025 | 4,100.00 | 4,145.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.98% | 1,548 |
| Aug 13, 2025 | 4,105.00 | 4,265.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.12% | 6,264 |
| Aug 12, 2025 | 4,150.00 | 4,245.00 | 4,005.00 | 4,105.00 | 4,105.00 | - | 23,379 |
| Aug 11, 2025 | 4,265.00 | 4,265.00 | 4,105.00 | 4,105.00 | 4,105.00 | -3.18% | 4,134 |
| Aug 8, 2025 | 4,230.00 | 4,255.00 | 4,180.00 | 4,240.00 | 4,240.00 | 0.24% | 893 |
| Aug 7, 2025 | 4,180.00 | 4,230.00 | 4,160.00 | 4,230.00 | 4,230.00 | 0.48% | 2,702 |
| Aug 6, 2025 | 4,140.00 | 4,210.00 | 4,140.00 | 4,210.00 | 4,210.00 | 0.84% | 2,465 |
| Aug 5, 2025 | 4,170.00 | 4,175.00 | 4,130.00 | 4,175.00 | 4,175.00 | 0.12% | 3,122 |
| Aug 4, 2025 | 4,240.00 | 4,300.00 | 4,060.00 | 4,170.00 | 4,170.00 | -2.34% | 6,300 |
| Aug 1, 2025 | 4,500.00 | 4,500.00 | 4,200.00 | 4,270.00 | 4,270.00 | -4.37% | 4,779 |
| Jul 31, 2025 | 4,370.00 | 4,530.00 | 4,320.00 | 4,465.00 | 4,465.00 | 2.17% | 10,183 |
| Jul 30, 2025 | 4,375.00 | 4,395.00 | 4,310.00 | 4,370.00 | 4,370.00 | -0.11% | 991 |
| Jul 29, 2025 | 4,330.00 | 4,395.00 | 4,255.00 | 4,375.00 | 4,375.00 | 1.16% | 1,939 |
| Jul 28, 2025 | 4,245.00 | 4,385.00 | 4,140.00 | 4,325.00 | 4,325.00 | 4.47% | 7,688 |
| Jul 25, 2025 | 4,180.00 | 4,180.00 | 4,115.00 | 4,140.00 | 4,140.00 | -0.96% | 5,616 |
| Jul 24, 2025 | 4,265.00 | 4,320.00 | 4,170.00 | 4,180.00 | 4,180.00 | -1.99% | 1,633 |
| Jul 23, 2025 | 4,330.00 | 4,370.00 | 4,200.00 | 4,265.00 | 4,265.00 | -1.50% | 2,194 |
| Jul 22, 2025 | 4,310.00 | 4,395.00 | 4,235.00 | 4,330.00 | 4,330.00 | 0.46% | 5,120 |
| Jul 21, 2025 | 4,305.00 | 4,375.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.23% | 5,218 |
| Jul 18, 2025 | 4,215.00 | 4,415.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.30% | 6,609 |
| Jul 17, 2025 | 4,250.00 | 4,290.00 | 4,190.00 | 4,245.00 | 4,245.00 | - | 1,912 |
| Jul 16, 2025 | 4,225.00 | 4,255.00 | 4,140.00 | 4,245.00 | 4,245.00 | 0.47% | 3,213 |
| Jul 15, 2025 | 4,365.00 | 4,365.00 | 4,040.00 | 4,225.00 | 4,225.00 | -3.21% | 14,364 |
| Jul 14, 2025 | 4,450.00 | 4,450.00 | 4,360.00 | 4,365.00 | 4,365.00 | -1.13% | 2,122 |
| Jul 11, 2025 | 4,400.00 | 4,540.00 | 4,370.00 | 4,415.00 | 4,415.00 | 0.11% | 7,848 |