Mobidays Inc. (KOSDAQ:363260)
South Korea · Delayed Price · Currency is KRW 1,685.00
-46.00 (-2.66%)
At close: Oct 31, 2025
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,723.00 | 1,789.00 | 1,668.00 | 1,685.00 | 1,685.00 | -2.66% | 712,321 |
| Oct 30, 2025 | 1,842.00 | 1,963.00 | 1,719.00 | 1,731.00 | 1,731.00 | -5.10% | 3,414,698 |
| Oct 29, 2025 | 1,814.00 | 1,858.00 | 1,807.00 | 1,824.00 | 1,824.00 | 0.77% | 433,994 |
| Oct 28, 2025 | 1,816.00 | 1,928.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.98% | 1,541,014 |
| Oct 27, 2025 | 1,710.00 | 1,993.00 | 1,706.00 | 1,828.00 | 1,828.00 | 8.23% | 6,438,593 |
| Oct 24, 2025 | 1,707.00 | 1,728.00 | 1,638.00 | 1,689.00 | 1,689.00 | -1.00% | 219,544 |
| Oct 23, 2025 | 1,740.00 | 1,744.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.01% | 179,443 |
| Oct 22, 2025 | 1,753.00 | 1,758.00 | 1,704.00 | 1,741.00 | 1,741.00 | -0.34% | 229,055 |
| Oct 21, 2025 | 1,744.00 | 1,790.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.40% | 260,272 |
| Oct 20, 2025 | 1,768.00 | 1,789.00 | 1,744.00 | 1,754.00 | 1,754.00 | 0.80% | 239,076 |
| Oct 17, 2025 | 1,905.00 | 1,905.00 | 1,725.00 | 1,740.00 | 1,740.00 | -8.47% | 1,200,021 |
| Oct 16, 2025 | 1,882.00 | 1,927.00 | 1,870.00 | 1,901.00 | 1,901.00 | 0.48% | 232,183 |
| Oct 15, 2025 | 1,857.00 | 1,895.00 | 1,857.00 | 1,892.00 | 1,892.00 | 1.88% | 145,823 |
| Oct 14, 2025 | 1,888.00 | 1,916.00 | 1,848.00 | 1,857.00 | 1,857.00 | -1.75% | 185,756 |
| Oct 13, 2025 | 1,890.00 | 1,925.00 | 1,850.00 | 1,890.00 | 1,890.00 | -1.82% | 187,695 |
| Oct 10, 2025 | 1,950.00 | 1,950.00 | 1,894.00 | 1,925.00 | 1,925.00 | -1.38% | 340,153 |
| Oct 2, 2025 | 1,951.00 | 1,985.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.81% | 318,771 |
| Oct 1, 2025 | 1,975.00 | 2,030.00 | 1,942.00 | 1,968.00 | 1,968.00 | -0.40% | 330,544 |
| Sep 30, 2025 | 2,020.00 | 2,025.00 | 1,961.00 | 1,976.00 | 1,976.00 | -2.18% | 305,602 |
| Sep 29, 2025 | 1,980.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1.97% | 382,070 |
| Sep 26, 2025 | 2,165.00 | 2,170.00 | 1,971.00 | 1,981.00 | 1,981.00 | -6.78% | 1,282,676 |
| Sep 25, 2025 | 2,085.00 | 2,290.00 | 2,045.00 | 2,125.00 | 2,125.00 | 3.16% | 8,584,785 |
| Sep 24, 2025 | 2,070.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | -1.44% | 525,120 |
| Sep 23, 2025 | 2,045.00 | 2,160.00 | 2,045.00 | 2,090.00 | 2,090.00 | 1.46% | 1,496,861 |
| Sep 22, 2025 | 2,130.00 | 2,160.00 | 2,060.00 | 2,060.00 | 2,060.00 | -4.41% | 1,212,933 |
| Sep 19, 2025 | 2,170.00 | 2,285.00 | 2,110.00 | 2,155.00 | 2,155.00 | -2.27% | 4,726,812 |
| 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 |