Mobidays Inc. (KOSDAQ:363260)
South Korea · Delayed Price · Currency is KRW 2,180.00
+230.00 (11.79%)
At close: Sep 17, 2025
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,170.00 | 2,285.00 | 2,110.00 | 2,155.00 | 2,155.00 | -2.27% | 4,675,910 |
| Sep 18, 2025 | 2,165.00 | 2,325.00 | 2,110.00 | 2,205.00 | 2,205.00 | 1.15% | 7,300,000 |
| Sep 17, 2025 | 1,956.00 | 2,445.00 | 1,949.00 | 2,180.00 | 2,180.00 | 11.79% | 31,833,420 |
| Sep 16, 2025 | 2,080.00 | 2,080.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.90% | 2,861,246 |
| Sep 15, 2025 | 1,880.00 | 1,930.00 | 1,860.00 | 1,895.00 | 1,895.00 | 0.85% | 268,294 |
| Sep 12, 2025 | 1,876.00 | 1,923.00 | 1,847.00 | 1,879.00 | 1,879.00 | 0.91% | 294,523 |
| Sep 11, 2025 | 1,852.00 | 1,870.00 | 1,832.00 | 1,862.00 | 1,862.00 | 0.54% | 118,302 |
| Sep 10, 2025 | 1,848.00 | 1,866.00 | 1,815.00 | 1,852.00 | 1,852.00 | 0.22% | 156,150 |
| Sep 9, 2025 | 1,876.00 | 1,876.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.59% | 193,080 |
| Sep 8, 2025 | 1,887.00 | 1,887.00 | 1,832.00 | 1,859.00 | 1,859.00 | 0.76% | 157,716 |
| Sep 5, 2025 | 1,855.00 | 1,862.00 | 1,816.00 | 1,845.00 | 1,845.00 | -0.49% | 140,046 |
| Sep 4, 2025 | 1,806.00 | 1,858.00 | 1,806.00 | 1,854.00 | 1,854.00 | 1.70% | 166,803 |
| Sep 3, 2025 | 1,843.00 | 1,868.00 | 1,813.00 | 1,823.00 | 1,823.00 | -1.09% | 119,549 |
| Sep 2, 2025 | 1,837.00 | 1,876.00 | 1,733.00 | 1,843.00 | 1,843.00 | 0.38% | 261,759 |
| Sep 1, 2025 | 1,847.00 | 1,847.00 | 1,811.00 | 1,836.00 | 1,836.00 | - | 211,465 |
| Aug 29, 2025 | 1,824.00 | 1,839.00 | 1,808.00 | 1,836.00 | 1,836.00 | 0.71% | 161,204 |
| Aug 28, 2025 | 1,869.00 | 1,869.00 | 1,815.00 | 1,823.00 | 1,823.00 | -2.46% | 316,348 |
| Aug 27, 2025 | 1,913.00 | 1,920.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.48% | 401,006 |
| Aug 26, 2025 | 1,879.00 | 1,920.00 | 1,859.00 | 1,897.00 | 1,897.00 | 0.96% | 445,548 |
| Aug 25, 2025 | 1,863.00 | 1,890.00 | 1,850.00 | 1,879.00 | 1,879.00 | 1.73% | 303,349 |
| Aug 22, 2025 | 1,900.00 | 1,960.00 | 1,836.00 | 1,847.00 | 1,847.00 | -3.30% | 736,490 |
| Aug 21, 2025 | 1,855.00 | 1,995.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1.70% | 3,490,159 |
| Aug 20, 2025 | 1,854.00 | 1,895.00 | 1,849.00 | 1,878.00 | 1,878.00 | -1.05% | 681,123 |
| Aug 19, 2025 | 1,903.00 | 1,985.00 | 1,887.00 | 1,898.00 | 1,898.00 | -2.52% | 1,559,625 |
| Aug 18, 2025 | 1,906.00 | 2,060.00 | 1,843.00 | 1,947.00 | 1,947.00 | 5.82% | 11,868,080 |
| Aug 14, 2025 | 1,632.00 | 2,100.00 | 1,632.00 | 1,840.00 | 1,840.00 | 12.75% | 31,408,470 |
| Aug 13, 2025 | 1,651.00 | 1,669.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.57% | 96,642 |
| Aug 12, 2025 | 1,626.00 | 1,674.00 | 1,626.00 | 1,658.00 | 1,658.00 | 1.04% | 73,110 |
| Aug 11, 2025 | 1,629.00 | 1,653.00 | 1,628.00 | 1,641.00 | 1,641.00 | -0.18% | 98,363 |
| Aug 8, 2025 | 1,657.00 | 1,683.00 | 1,641.00 | 1,644.00 | 1,644.00 | -0.78% | 73,282 |
| Aug 7, 2025 | 1,657.00 | 1,694.00 | 1,640.00 | 1,657.00 | 1,657.00 | 0.98% | 132,938 |
| Aug 6, 2025 | 1,645.00 | 1,665.00 | 1,615.00 | 1,641.00 | 1,641.00 | -0.24% | 44,540 |
| Aug 5, 2025 | 1,643.00 | 1,678.00 | 1,634.00 | 1,645.00 | 1,645.00 | 0.18% | 61,627 |
| Aug 4, 2025 | 1,620.00 | 1,647.00 | 1,593.00 | 1,642.00 | 1,642.00 | 2.63% | 85,634 |
| Aug 1, 2025 | 1,660.00 | 1,691.00 | 1,599.00 | 1,600.00 | 1,600.00 | -4.93% | 355,671 |
| Jul 31, 2025 | 1,669.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,683.00 | 0.66% | 147,510 |
| Jul 30, 2025 | 1,677.00 | 1,708.00 | 1,660.00 | 1,672.00 | 1,672.00 | -0.30% | 168,567 |
| Jul 29, 2025 | 1,694.00 | 1,711.00 | 1,665.00 | 1,677.00 | 1,677.00 | -2.16% | 146,874 |
| Jul 28, 2025 | 1,745.00 | 1,764.00 | 1,695.00 | 1,714.00 | 1,714.00 | -2.50% | 219,247 |
| Jul 25, 2025 | 1,728.00 | 1,820.00 | 1,710.00 | 1,758.00 | 1,758.00 | 2.57% | 386,745 |
| Jul 24, 2025 | 1,758.00 | 1,787.00 | 1,714.00 | 1,714.00 | 1,714.00 | -3.33% | 235,742 |
| Jul 23, 2025 | 1,786.00 | 1,798.00 | 1,740.00 | 1,773.00 | 1,773.00 | -1.23% | 129,315 |
| Jul 22, 2025 | 1,826.00 | 1,842.00 | 1,776.00 | 1,795.00 | 1,795.00 | -3.08% | 328,498 |
| Jul 21, 2025 | 1,794.00 | 1,898.00 | 1,771.00 | 1,852.00 | 1,852.00 | 3.41% | 896,144 |
| Jul 18, 2025 | 1,828.00 | 1,840.00 | 1,790.00 | 1,791.00 | 1,791.00 | -2.02% | 203,182 |
| Jul 17, 2025 | 1,837.00 | 1,855.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.49% | 172,540 |
| Jul 16, 2025 | 1,854.00 | 1,861.00 | 1,820.00 | 1,837.00 | 1,837.00 | -1.24% | 153,498 |
| Jul 15, 2025 | 1,865.00 | 1,868.00 | 1,812.00 | 1,860.00 | 1,860.00 | -0.16% | 218,939 |
| Jul 14, 2025 | 1,833.00 | 1,868.00 | 1,820.00 | 1,863.00 | 1,863.00 | 2.03% | 264,054 |
| Jul 11, 2025 | 1,826.00 | 1,844.00 | 1,809.00 | 1,826.00 | 1,826.00 | - | 240,372 |