Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
-95.00 (-3.11%)
At close: Sep 3, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,010.003,075.002,710.002,925.002,925.00-1.18%39,333
Sep 3, 20263,060.003,150.002,910.002,960.002,960.00-3.11%33,729
Sep 2, 20263,375.003,425.003,055.003,055.003,055.00-10.93%39,119
Sep 1, 20263,580.003,580.003,225.003,430.003,430.00-2.83%55,549
Aug 31, 20263,490.003,590.003,445.003,530.003,530.002.92%63,075
Aug 28, 20263,415.003,670.003,415.003,430.003,430.000.44%55,441
Aug 27, 20263,460.003,495.003,360.003,415.003,415.00-1.30%47,573
Aug 26, 20263,295.003,490.003,155.003,460.003,460.004.06%80,789
Aug 25, 20263,370.003,385.003,130.003,325.003,325.00-1.34%110,787
Aug 24, 20263,200.003,420.003,105.003,370.003,370.007.50%115,038
Aug 21, 20263,135.003,190.003,085.003,135.003,135.00-46,618
Aug 20, 20263,175.003,175.003,060.003,135.003,135.000.48%54,590
Aug 19, 20263,130.003,180.003,015.003,120.003,120.00-89,307
Aug 18, 20263,140.003,200.003,070.003,120.003,120.00-1.73%72,717
Aug 14, 20263,175.003,180.003,095.003,175.003,175.000.79%63,057
Aug 13, 20263,200.003,200.003,075.003,150.003,150.00-1.10%62,794
Aug 12, 20263,160.003,190.003,120.003,185.003,185.00-56,467
Aug 11, 20263,080.003,195.003,065.003,185.003,185.002.08%93,541
Aug 10, 20263,155.003,175.003,065.003,120.003,120.00-1.73%122,252
Aug 7, 20263,165.003,180.003,110.003,175.003,175.000.79%42,821
Aug 6, 20263,145.003,170.003,070.003,150.003,150.001.12%64,169
Aug 5, 20263,095.003,145.003,035.003,115.003,115.000.65%82,980
Aug 4, 20263,085.003,155.003,005.003,095.003,095.000.49%164,727
Aug 3, 20263,130.003,155.003,080.003,080.003,080.00-1.28%93,114
Jul 31, 20263,050.003,140.003,030.003,120.003,120.002.30%76,434
Jul 30, 20262,850.003,105.002,850.003,050.003,050.003.57%63,716
Jul 29, 20263,025.003,100.002,850.002,945.002,945.00-2.64%85,990
Jul 28, 20263,115.003,135.002,950.003,025.003,025.00-3.04%74,754
Jul 27, 20263,135.003,180.002,950.003,120.003,120.00-0.48%143,114
Jul 24, 20263,050.003,145.003,005.003,135.003,135.002.79%115,377
Jul 23, 20263,040.003,130.002,930.003,050.003,050.000.33%167,262
Jul 22, 20262,900.003,055.002,880.003,040.003,040.004.83%99,119
Jul 21, 20262,850.002,920.002,815.002,900.002,900.001.05%52,290
Jul 20, 20262,930.002,985.002,720.002,870.002,870.00-2.88%78,527
Jul 16, 20262,870.003,045.002,780.002,955.002,955.002.96%71,275
Jul 15, 20262,800.002,900.002,760.002,870.002,870.005.13%62,823
Jul 14, 20262,850.002,895.002,670.002,730.002,730.00-4.21%61,287
Jul 13, 20262,845.002,950.002,750.002,850.002,850.001.24%55,042
Jul 10, 20262,735.002,850.002,735.002,815.002,815.002.93%61,810
Jul 9, 20262,660.002,790.002,600.002,735.002,735.001.67%71,776
Jul 8, 20262,690.002,735.002,610.002,690.002,690.00-0.74%36,104
Jul 7, 20262,650.002,755.002,550.002,710.002,710.002.26%98,919
Jul 6, 20262,625.002,800.002,565.002,650.002,650.000.95%73,948
Jul 3, 20262,655.002,655.002,555.002,625.002,625.00-1.32%33,836
Jul 2, 20262,625.002,740.002,565.002,660.002,660.000.57%48,525
Jul 1, 20262,555.002,720.002,555.002,645.002,645.003.52%58,635
Jun 30, 20262,570.002,670.002,510.002,555.002,555.00-4.84%28,571
Jun 29, 20262,500.002,700.002,450.002,685.002,685.003.47%77,926
Jun 26, 20262,400.002,700.002,300.002,595.002,595.008.13%108,251
Jun 25, 20262,405.002,540.002,330.002,400.002,400.001.91%45,251