MOBIRIX Corporation (KOSDAQ:348030)
South Korea · Delayed Price · Currency is KRW 4,745.00
+20.00 (0.42%)
At close: Nov 13, 2026
MOBIRIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,725.00 | 4,800.00 | 4,585.00 | 4,745.00 | 4,745.00 | 0.42% | 115,587 |
| Nov 12, 2026 | 4,720.00 | 4,735.00 | 4,535.00 | 4,725.00 | 4,725.00 | 0.75% | 67,136 |
| Nov 11, 2026 | 4,620.00 | 4,710.00 | 4,520.00 | 4,690.00 | 4,690.00 | 2.29% | 62,703 |
| Nov 10, 2026 | 4,355.00 | 4,605.00 | 4,355.00 | 4,585.00 | 4,585.00 | 5.28% | 83,710 |
| Nov 9, 2026 | 4,270.00 | 4,365.00 | 4,160.00 | 4,355.00 | 4,355.00 | 2.59% | 63,442 |
| Nov 6, 2026 | 4,180.00 | 4,255.00 | 4,030.00 | 4,245.00 | 4,245.00 | - | 65,071 |
| Nov 5, 2026 | 4,270.00 | 4,290.00 | 4,160.00 | 4,245.00 | 4,245.00 | -0.12% | 73,227 |
| Nov 4, 2026 | 4,085.00 | 4,265.00 | 4,085.00 | 4,250.00 | 4,250.00 | 3.16% | 70,363 |
| Nov 3, 2026 | 4,135.00 | 4,165.00 | 4,005.00 | 4,120.00 | 4,120.00 | 0.12% | 83,696 |
| Nov 2, 2026 | 4,030.00 | 4,140.00 | 3,955.00 | 4,115.00 | 4,115.00 | 2.11% | 70,463 |
| Oct 30, 2026 | 3,985.00 | 4,075.00 | 3,915.00 | 4,030.00 | 4,030.00 | - | 62,365 |
| Oct 29, 2026 | 3,905.00 | 4,030.00 | 3,870.00 | 4,030.00 | 4,030.00 | 2.15% | 77,297 |
| Oct 28, 2026 | 3,710.00 | 4,030.00 | 3,710.00 | 3,945.00 | 3,945.00 | 6.91% | 100,562 |
| Oct 27, 2026 | 3,600.00 | 3,700.00 | 3,525.00 | 3,690.00 | 3,690.00 | 3.51% | 16,465 |
| Oct 26, 2026 | 3,740.00 | 3,740.00 | 3,510.00 | 3,565.00 | 3,565.00 | -4.42% | 17,264 |
| Oct 23, 2026 | 3,805.00 | 3,805.00 | 3,500.00 | 3,730.00 | 3,730.00 | -3.24% | 32,754 |
| Oct 22, 2026 | 3,835.00 | 3,900.00 | 3,765.00 | 3,855.00 | 3,855.00 | -0.52% | 8,566 |
| Oct 21, 2026 | 3,905.00 | 3,955.00 | 3,830.00 | 3,875.00 | 3,875.00 | -2.39% | 23,651 |
| 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 |