MOBIRIX Corporation (KOSDAQ:348030)
South Korea · Delayed Price · Currency is KRW 3,730.00
-125.00 (-3.24%)
At close: Oct 23, 2026
MOBIRIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,805.00 | 3,805.00 | 3,500.00 | 3,730.00 | 3,730.00 | -3.24% | 32,632 |
| Oct 22, 2026 | 3,835.00 | 3,900.00 | 3,765.00 | 3,855.00 | 3,855.00 | -0.52% | 7,629 |
| Oct 21, 2026 | 3,905.00 | 3,955.00 | 3,830.00 | 3,875.00 | 3,875.00 | -2.39% | 22,404 |
| Oct 20, 2026 | 3,895.00 | 3,970.00 | 3,785.00 | 3,970.00 | 3,970.00 | 0.89% | 13,206 |
| Oct 19, 2026 | 3,825.00 | 3,945.00 | 3,825.00 | 3,935.00 | 3,935.00 | -0.25% | 22,501 |
| Oct 16, 2026 | 3,885.00 | 3,990.00 | 3,880.00 | 3,945.00 | 3,945.00 | -0.50% | 40,120 |
| Oct 15, 2026 | 3,805.00 | 3,970.00 | 3,800.00 | 3,965.00 | 3,965.00 | 0.13% | 67,059 |
| Oct 14, 2026 | 3,815.00 | 3,970.00 | 3,815.00 | 3,960.00 | 3,960.00 | 1.67% | 39,808 |
| Oct 13, 2026 | 3,800.00 | 3,930.00 | 3,760.00 | 3,895.00 | 3,895.00 | 0.13% | 64,454 |
| Oct 12, 2026 | 3,885.00 | 4,035.00 | 3,765.00 | 3,890.00 | 3,890.00 | 0.78% | 73,626 |
| Oct 8, 2026 | 3,505.00 | 3,955.00 | 3,465.00 | 3,860.00 | 3,860.00 | 6.93% | 158,427 |
| Oct 7, 2026 | 3,540.00 | 3,850.00 | 3,310.00 | 3,610.00 | 3,610.00 | 17.02% | 525,591 |
| Oct 6, 2026 | 2,620.00 | 3,300.00 | 2,550.00 | 3,085.00 | 3,085.00 | 18.65% | 250,441 |
| Oct 2, 2026 | 2,650.00 | 2,650.00 | 2,530.00 | 2,600.00 | 2,600.00 | -1.52% | 25,684 |
| Oct 1, 2026 | 2,610.00 | 2,675.00 | 2,610.00 | 2,640.00 | 2,640.00 | - | 1,445 |
| Sep 30, 2026 | 2,720.00 | 2,720.00 | 2,635.00 | 2,640.00 | 2,640.00 | -0.75% | 5,301 |
| Sep 29, 2026 | 2,740.00 | 2,795.00 | 2,630.00 | 2,660.00 | 2,660.00 | -2.92% | 9,915 |
| Sep 28, 2026 | 2,925.00 | 2,925.00 | 2,740.00 | 2,740.00 | 2,740.00 | -3.52% | 8,889 |
| Sep 23, 2026 | 2,930.00 | 2,930.00 | 2,835.00 | 2,840.00 | 2,840.00 | -0.87% | 2,991 |
| Sep 22, 2026 | 2,870.00 | 2,875.00 | 2,850.00 | 2,865.00 | 2,865.00 | - | 2,909 |
| Sep 21, 2026 | 2,870.00 | 2,870.00 | 2,780.00 | 2,865.00 | 2,865.00 | 1.96% | 3,704 |
| Sep 18, 2026 | 2,850.00 | 2,930.00 | 2,760.00 | 2,810.00 | 2,810.00 | -1.40% | 15,488 |
| Sep 17, 2026 | 2,950.00 | 2,980.00 | 2,805.00 | 2,850.00 | 2,850.00 | -3.39% | 20,453 |
| Sep 16, 2026 | 2,980.00 | 2,980.00 | 2,915.00 | 2,950.00 | 2,950.00 | 1.72% | 4,807 |
| Sep 15, 2026 | 2,980.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -1.19% | 3,330 |
| Sep 14, 2026 | 2,905.00 | 2,960.00 | 2,865.00 | 2,935.00 | 2,935.00 | 1.03% | 5,313 |
| Sep 11, 2026 | 3,020.00 | 3,070.00 | 2,905.00 | 2,905.00 | 2,905.00 | -4.13% | 16,978 |
| Sep 10, 2026 | 3,030.00 | 3,030.00 | 2,902.00 | 3,030.00 | 3,030.00 | 2.02% | 11,798 |
| Sep 9, 2026 | 2,975.00 | 3,020.00 | 2,890.00 | 2,970.00 | 2,970.00 | -0.17% | 24,850 |
| Sep 8, 2026 | 3,005.00 | 3,070.00 | 2,895.00 | 2,975.00 | 2,975.00 | 0.51% | 36,520 |
| Sep 7, 2026 | 2,900.00 | 3,140.00 | 2,795.00 | 2,960.00 | 2,960.00 | 1.20% | 29,498 |
| Sep 4, 2026 | 3,010.00 | 3,075.00 | 2,710.00 | 2,925.00 | 2,925.00 | -1.18% | 39,333 |
| Sep 3, 2026 | 3,060.00 | 3,150.00 | 2,910.00 | 2,960.00 | 2,960.00 | -3.11% | 33,729 |
| Sep 2, 2026 | 3,375.00 | 3,425.00 | 3,055.00 | 3,055.00 | 3,055.00 | -10.93% | 39,119 |
| Sep 1, 2026 | 3,580.00 | 3,580.00 | 3,225.00 | 3,430.00 | 3,430.00 | -2.83% | 55,549 |
| Aug 31, 2026 | 3,490.00 | 3,590.00 | 3,445.00 | 3,530.00 | 3,530.00 | 2.92% | 63,075 |
| Aug 28, 2026 | 3,415.00 | 3,670.00 | 3,415.00 | 3,430.00 | 3,430.00 | 0.44% | 55,441 |
| Aug 27, 2026 | 3,460.00 | 3,495.00 | 3,360.00 | 3,415.00 | 3,415.00 | -1.30% | 47,573 |
| Aug 26, 2026 | 3,295.00 | 3,490.00 | 3,155.00 | 3,460.00 | 3,460.00 | 4.06% | 80,789 |
| Aug 25, 2026 | 3,370.00 | 3,385.00 | 3,130.00 | 3,325.00 | 3,325.00 | -1.34% | 110,787 |
| Aug 24, 2026 | 3,200.00 | 3,420.00 | 3,105.00 | 3,370.00 | 3,370.00 | 7.50% | 115,038 |
| Aug 21, 2026 | 3,135.00 | 3,190.00 | 3,085.00 | 3,135.00 | 3,135.00 | - | 46,618 |
| Aug 20, 2026 | 3,175.00 | 3,175.00 | 3,060.00 | 3,135.00 | 3,135.00 | 0.48% | 54,590 |
| Aug 19, 2026 | 3,130.00 | 3,180.00 | 3,015.00 | 3,120.00 | 3,120.00 | - | 89,307 |
| Aug 18, 2026 | 3,140.00 | 3,200.00 | 3,070.00 | 3,120.00 | 3,120.00 | -1.73% | 72,717 |
| Aug 14, 2026 | 3,175.00 | 3,180.00 | 3,095.00 | 3,175.00 | 3,175.00 | 0.79% | 63,057 |
| Aug 13, 2026 | 3,200.00 | 3,200.00 | 3,075.00 | 3,150.00 | 3,150.00 | -1.10% | 62,794 |
| Aug 12, 2026 | 3,160.00 | 3,190.00 | 3,120.00 | 3,185.00 | 3,185.00 | - | 56,467 |
| Aug 11, 2026 | 3,080.00 | 3,195.00 | 3,065.00 | 3,185.00 | 3,185.00 | 2.08% | 93,541 |
| Aug 10, 2026 | 3,155.00 | 3,175.00 | 3,065.00 | 3,120.00 | 3,120.00 | -1.73% | 122,252 |