Skip to main content
logo
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+65.00 (2.08%)
At close: Aug 11, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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