Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
+30.00 (1.05%)
At close: Jul 21, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,215.002,455.002,150.002,355.002,355.006.32%58,619
Jun 23, 20262,230.002,580.002,210.002,215.002,215.00-0.23%165,498
Jun 22, 20262,325.002,375.002,220.002,220.002,220.00-4.52%28,876
Jun 19, 20262,585.002,585.002,315.002,325.002,325.00-10.06%77,322
Jun 18, 20262,690.002,690.002,505.002,585.002,585.00-3.00%32,967
Jun 17, 20262,710.002,740.002,640.002,665.002,665.00-3.09%33,888
Jun 16, 20262,740.002,760.002,625.002,750.002,750.001.66%61,838
Jun 15, 20262,700.002,725.002,600.002,705.002,705.001.50%79,006
Jun 12, 20262,530.002,765.002,480.002,665.002,665.005.54%182,713
Jun 11, 20262,460.002,575.002,380.002,525.002,525.002.02%82,377
Jun 10, 20262,580.002,760.002,425.002,475.002,475.00-4.81%242,554
Jun 9, 20262,720.002,720.002,505.002,600.002,600.00-2.99%179,682
Jun 8, 20262,530.002,805.002,330.002,680.002,680.003.28%421,656
Jun 5, 20262,260.002,715.002,260.002,595.002,595.0015.08%811,659
Jun 4, 20262,295.002,340.002,230.002,255.002,255.00-1.74%35,529
Jun 2, 20262,295.002,295.002,100.002,295.002,295.002.00%69,622
Jun 1, 20262,415.002,415.002,250.002,250.002,250.00-6.83%61,595
May 29, 20262,240.002,445.002,185.002,415.002,415.007.81%85,928
May 28, 20262,200.002,290.002,150.002,240.002,240.001.82%46,730
May 27, 20262,200.002,245.002,115.002,200.002,200.00-47,047
May 26, 20262,205.002,255.002,110.002,200.002,200.00-0.23%32,516
May 22, 20262,265.002,295.002,200.002,205.002,205.00-2.65%23,879
May 21, 20262,175.002,320.002,175.002,265.002,265.004.14%51,522
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