Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
+10.00 (0.39%)
At close: Apr 28, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,630.002,665.002,500.002,525.002,525.00-1.17%88,947
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%41,293
Apr 24, 20262,585.002,595.002,505.002,555.002,555.000.59%23,899
Apr 23, 20262,580.002,620.002,525.002,540.002,540.00-1.55%39,170
Apr 22, 20262,610.002,610.002,530.002,580.002,580.00-1.15%38,598
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%125,597
Apr 17, 20262,560.002,670.002,500.002,505.002,505.00-2.15%99,598
Apr 16, 20262,610.002,665.002,510.002,560.002,560.00-1.92%198,140
Apr 15, 20262,705.002,710.002,475.002,610.002,610.00-1.88%172,417
Apr 14, 20262,700.002,725.002,620.002,660.002,660.00-1.12%141,424
Apr 13, 20262,665.002,730.002,565.002,690.002,690.00-0.37%172,212
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%300,298
Apr 8, 20262,915.002,930.002,645.002,740.002,740.00-6.48%691,594
Apr 7, 20263,395.004,210.002,815.002,930.002,930.00-9.57%5,398,077
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%32,909
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%51,990
Mar 31, 20262,850.002,850.002,600.002,650.002,650.00-7.02%106,541
Mar 30, 20262,370.003,085.002,355.002,850.002,850.0020.00%924,188
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%3,014
Mar 20, 20262,310.002,375.002,300.002,375.002,375.002.81%7,262
Mar 19, 20262,420.002,420.002,305.002,310.002,310.00-2.94%12,177
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%19,034
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
Mar 9, 20262,650.002,650.002,520.002,585.002,585.00-2.45%7,305
Mar 6, 20262,650.002,660.002,555.002,650.002,650.00-8,380
Mar 5, 20262,600.002,675.002,520.002,650.002,650.001.92%14,141
Mar 4, 20262,700.002,815.002,600.002,600.002,600.00-8.61%37,596
Mar 3, 20262,820.002,860.002,705.002,845.002,845.000.89%22,190
Feb 27, 20262,800.002,895.002,740.002,820.002,820.003.11%26,821
Feb 26, 20262,690.003,090.002,690.002,735.002,735.001.67%137,855
Feb 25, 20262,665.002,815.002,660.002,690.002,690.000.94%21,358
Feb 24, 20262,715.002,720.002,645.002,665.002,665.00-1.84%17,527
Feb 23, 20262,735.002,745.002,690.002,715.002,715.00-0.73%16,279
Feb 20, 20262,755.002,790.002,735.002,735.002,735.00-1.62%10,642
Feb 19, 20262,815.002,815.002,750.002,780.002,780.00-1.42%14,008
Feb 13, 20262,875.002,905.002,755.002,820.002,820.00-1.91%8,290