Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
-100.00 (-4.40%)
At close: May 20, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,275.002,340.002,100.002,175.002,175.00-4.40%67,633
May 19, 20262,360.002,390.002,260.002,275.002,275.00-1.94%21,987
May 18, 20262,280.002,500.002,250.002,320.002,320.001.75%82,298
May 15, 20262,380.002,390.002,270.002,280.002,280.00-2.36%31,350
May 14, 20262,270.002,385.002,205.002,335.002,335.002.86%22,864
May 13, 20262,205.002,345.002,205.002,270.002,270.002.95%24,260
May 12, 20262,260.002,300.002,205.002,205.002,205.00-3.71%55,709
May 11, 20262,370.002,370.002,285.002,290.002,290.00-3.98%48,646
May 8, 20262,315.002,410.002,280.002,385.002,385.003.47%38,751
May 7, 20262,385.002,480.002,295.002,305.002,305.00-0.65%73,306
May 6, 20262,405.002,460.002,310.002,320.002,320.00-2.11%51,725
May 4, 20262,480.002,515.002,370.002,370.002,370.00-4.44%110,037
Apr 30, 20262,595.002,595.002,420.002,480.002,480.00-1.78%63,851
Apr 29, 20262,630.002,665.002,500.002,525.002,525.00-1.17%89,028
Apr 28, 20262,570.002,620.002,510.002,555.002,555.000.39%55,709
Apr 27, 20262,555.002,580.002,525.002,545.002,545.00-0.39%41,297
Apr 24, 20262,585.002,595.002,505.002,555.002,555.000.59%24,209
Apr 23, 20262,580.002,620.002,525.002,540.002,540.00-1.55%39,171
Apr 22, 20262,610.002,610.002,530.002,580.002,580.00-1.15%39,909
Apr 21, 20262,670.002,775.002,545.002,610.002,610.00-138,381
Apr 20, 20262,565.002,655.002,520.002,610.002,610.004.19%126,006
Apr 17, 20262,560.002,670.002,500.002,505.002,505.00-2.15%99,610
Apr 16, 20262,610.002,665.002,510.002,560.002,560.00-1.92%198,153
Apr 15, 20262,705.002,710.002,475.002,610.002,610.00-1.88%174,763
Apr 14, 20262,700.002,725.002,620.002,660.002,660.00-1.12%143,142
Apr 13, 20262,665.002,730.002,565.002,690.002,690.00-0.37%172,322
Apr 10, 20262,655.002,920.002,655.002,700.002,700.001.89%556,928
Apr 9, 20262,655.002,760.002,615.002,650.002,650.00-3.28%302,316
Apr 8, 20262,915.002,930.002,645.002,740.002,740.00-6.48%693,243
Apr 7, 20263,395.004,210.002,815.002,930.002,930.00-9.57%5,400,317
Apr 6, 20262,495.003,240.002,490.003,240.003,240.0029.86%1,029,568
Apr 3, 20262,615.002,645.002,495.002,495.002,495.00-6.03%32,923
Apr 2, 20262,695.002,865.002,560.002,655.002,655.00-1.48%35,441
Apr 1, 20262,655.002,760.002,510.002,695.002,695.001.70%52,215
Mar 31, 20262,850.002,850.002,600.002,650.002,650.00-7.02%107,878
Mar 30, 20262,370.003,085.002,355.002,850.002,850.0020.00%926,342
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%3,063
Mar 20, 20262,310.002,375.002,300.002,375.002,375.002.81%7,507
Mar 19, 20262,420.002,420.002,305.002,310.002,310.00-2.94%12,475
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%19,047
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