Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,585.00
-5.00 (-0.14%)
Last updated: Nov 18, 2025, 9:04 AM KST

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,575.003,670.003,545.003,555.003,555.00-0.56%2,009
Nov 19, 20253,560.003,605.003,545.003,575.003,575.000.14%2,758
Nov 18, 20253,685.003,700.003,545.003,570.003,570.00-0.56%6,861
Nov 17, 20253,585.003,590.003,565.003,590.003,590.000.14%5,762
Nov 14, 20253,610.003,800.003,585.003,585.003,585.00-0.69%12,703
Nov 13, 20253,815.003,835.003,610.003,610.003,610.00-5.87%94,881
Nov 12, 20253,800.003,835.003,680.003,835.003,835.000.13%7,985
Nov 11, 20253,615.003,840.003,590.003,830.003,830.006.24%11,178
Nov 10, 20253,640.003,640.003,605.003,605.003,605.00-0.96%2,573
Nov 7, 20253,685.003,685.003,640.003,640.003,640.00-0.82%27,983
Nov 6, 20253,625.003,670.003,585.003,670.003,670.000.96%4,387
Nov 5, 20253,635.003,675.003,615.003,635.003,635.00-2,440
Nov 4, 20253,700.003,735.003,635.003,635.003,635.00-3.32%5,949
Nov 3, 20253,755.003,760.003,645.003,760.003,760.000.67%18,583
Oct 31, 20253,715.003,765.003,705.003,735.003,735.000.54%3,277
Oct 30, 20253,825.003,830.003,705.003,715.003,715.00-2.88%15,575
Oct 29, 20253,885.003,885.003,820.003,825.003,825.00-1.42%10,069
Oct 28, 20253,890.003,970.003,880.003,880.003,880.00-0.64%1,462
Oct 27, 20253,985.003,990.003,850.003,905.003,905.00-2.01%3,915
Oct 24, 20254,025.004,025.003,850.003,985.003,985.001.66%5,432
Oct 23, 20254,000.004,035.003,920.003,920.003,920.00-0.76%3,877
Oct 22, 20253,885.003,995.003,880.003,950.003,950.002.33%4,070
Oct 21, 20253,885.003,890.003,860.003,860.003,860.00-0.64%7,636
Oct 20, 20253,860.003,915.003,860.003,885.003,885.000.39%2,612
Oct 17, 20253,910.003,910.003,850.003,870.003,870.00-1.02%5,676
Oct 16, 20253,920.003,950.003,895.003,910.003,910.00-0.26%3,172
Oct 15, 20253,955.003,975.003,835.003,920.003,920.00-0.88%7,904
Oct 14, 20254,005.004,015.003,835.003,955.003,955.00-1.25%5,723
Oct 13, 20254,000.004,025.003,970.004,005.004,005.000.13%2,817
Oct 10, 20254,115.004,125.004,000.004,000.004,000.00-2.79%6,075
Oct 2, 20254,105.004,115.004,085.004,115.004,115.000.24%1,268
Oct 1, 20254,160.004,165.004,105.004,105.004,105.00-1.32%2,611
Sep 30, 20254,000.004,210.004,000.004,160.004,160.004.00%13,840
Sep 29, 20254,115.004,200.004,000.004,000.004,000.00-2.79%3,125
Sep 26, 20254,270.004,270.004,100.004,115.004,115.00-3.63%2,436
Sep 25, 20254,200.004,270.004,170.004,270.004,270.001.67%1,164
Sep 24, 20254,220.004,225.004,100.004,200.004,200.00-0.47%4,714
Sep 23, 20254,310.004,310.004,220.004,220.004,220.00-2.09%920
Sep 22, 20254,190.004,310.004,190.004,310.004,310.002.86%6,008
Sep 19, 20254,240.004,305.004,190.004,190.004,190.00-2.33%4,165
Sep 18, 20254,280.004,300.004,195.004,290.004,290.000.23%7,488
Sep 17, 20254,055.004,280.004,055.004,280.004,280.005.55%7,499
Sep 16, 20254,160.004,185.004,055.004,055.004,055.00-2.52%6,905
Sep 15, 20254,205.004,280.004,160.004,160.004,160.00-2.12%4,024
Sep 12, 20254,180.004,260.004,155.004,250.004,250.000.47%104,463
Sep 11, 20254,195.004,230.004,145.004,230.004,230.000.83%2,719
Sep 10, 20254,160.004,195.004,095.004,195.004,195.000.12%8,849
Sep 9, 20254,010.004,195.004,010.004,190.004,190.004.62%10,169
Sep 8, 20254,050.004,050.003,985.004,005.004,005.00-1.11%4,272
Sep 5, 20254,125.004,135.004,025.004,050.004,050.00-1.82%2,753