Mobidays Inc. (KOSDAQ:363260)
South Korea · Delayed Price · Currency is KRW 1,070.00
+18.00 (1.71%)
At close: Jun 4, 2026
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,098.00 | 1,098.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.74% | 62,185 |
| Jun 4, 2026 | 1,011.00 | 1,105.00 | 1,011.00 | 1,070.00 | 1,070.00 | 1.71% | 87,128 |
| Jun 2, 2026 | 966.00 | 1,115.00 | 966.00 | 1,052.00 | 1,052.00 | 3.65% | 358,846 |
| Jun 1, 2026 | 1,127.00 | 1,131.00 | 1,012.00 | 1,015.00 | 1,015.00 | -10.73% | 248,955 |
| May 29, 2026 | 1,166.00 | 1,170.00 | 1,111.00 | 1,137.00 | 1,137.00 | -2.49% | 106,500 |
| May 28, 2026 | 1,183.00 | 1,201.00 | 1,161.00 | 1,166.00 | 1,166.00 | -1.93% | 188,483 |
| May 27, 2026 | 1,235.00 | 1,236.00 | 1,189.00 | 1,189.00 | 1,189.00 | -4.73% | 105,633 |
| May 26, 2026 | 1,255.00 | 1,287.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.56% | 69,085 |
| May 22, 2026 | 1,218.00 | 1,274.00 | 1,218.00 | 1,255.00 | 1,255.00 | 2.20% | 81,987 |
| May 21, 2026 | 1,231.00 | 1,265.00 | 1,210.00 | 1,228.00 | 1,228.00 | 0.08% | 84,732 |
| May 20, 2026 | 1,264.00 | 1,283.00 | 1,224.00 | 1,227.00 | 1,227.00 | -2.93% | 108,308 |
| May 19, 2026 | 1,307.00 | 1,332.00 | 1,238.00 | 1,264.00 | 1,264.00 | -3.29% | 204,990 |
| May 18, 2026 | 1,365.00 | 1,365.00 | 1,307.00 | 1,307.00 | 1,307.00 | -2.97% | 91,159 |
| May 15, 2026 | 1,412.00 | 1,420.00 | 1,344.00 | 1,347.00 | 1,347.00 | -4.67% | 311,236 |
| May 14, 2026 | 1,480.00 | 1,480.00 | 1,405.00 | 1,413.00 | 1,413.00 | -2.42% | 158,700 |
| May 13, 2026 | 1,370.00 | 1,457.00 | 1,367.00 | 1,448.00 | 1,448.00 | 4.32% | 183,851 |
| May 12, 2026 | 1,439.00 | 1,470.00 | 1,372.00 | 1,388.00 | 1,388.00 | -4.21% | 270,302 |
| May 11, 2026 | 1,478.00 | 1,495.00 | 1,448.00 | 1,449.00 | 1,449.00 | -1.96% | 89,344 |
| May 8, 2026 | 1,449.00 | 1,590.00 | 1,406.00 | 1,478.00 | 1,478.00 | 2.00% | 353,171 |
| May 7, 2026 | 1,479.00 | 1,499.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.96% | 95,477 |
| May 6, 2026 | 1,501.00 | 1,527.00 | 1,471.00 | 1,478.00 | 1,478.00 | -1.79% | 112,949 |
| May 4, 2026 | 1,490.00 | 1,577.00 | 1,490.00 | 1,505.00 | 1,505.00 | 1.01% | 301,350 |
| Apr 30, 2026 | 1,555.00 | 1,566.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.80% | 290,829 |
| Apr 29, 2026 | 1,507.00 | 1,520.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.33% | 121,199 |
| Apr 28, 2026 | 1,513.00 | 1,528.00 | 1,494.00 | 1,507.00 | 1,507.00 | -0.26% | 110,664 |
| Apr 27, 2026 | 1,510.00 | 1,535.00 | 1,506.00 | 1,511.00 | 1,511.00 | 0.07% | 66,318 |
| Apr 24, 2026 | 1,515.00 | 1,534.00 | 1,487.00 | 1,510.00 | 1,510.00 | 0.87% | 55,810 |
| Apr 23, 2026 | 1,515.00 | 1,527.00 | 1,487.00 | 1,497.00 | 1,497.00 | -0.93% | 87,776 |
| Apr 22, 2026 | 1,515.00 | 1,559.00 | 1,505.00 | 1,511.00 | 1,511.00 | - | 143,057 |
| Apr 21, 2026 | 1,568.00 | 1,568.00 | 1,510.00 | 1,511.00 | 1,511.00 | -2.20% | 95,744 |
| Apr 20, 2026 | 1,528.00 | 1,566.00 | 1,519.00 | 1,545.00 | 1,545.00 | 0.98% | 112,542 |
| Apr 17, 2026 | 1,526.00 | 1,543.00 | 1,511.00 | 1,530.00 | 1,530.00 | 0.26% | 69,174 |
| Apr 16, 2026 | 1,482.00 | 1,549.00 | 1,476.00 | 1,526.00 | 1,526.00 | 2.97% | 288,333 |
| Apr 15, 2026 | 1,458.00 | 1,488.00 | 1,458.00 | 1,482.00 | 1,482.00 | 1.79% | 140,308 |
| Apr 14, 2026 | 1,448.00 | 1,470.00 | 1,447.00 | 1,456.00 | 1,456.00 | 0.62% | 154,179 |
| Apr 13, 2026 | 1,455.00 | 1,484.00 | 1,418.00 | 1,447.00 | 1,447.00 | -0.55% | 45,250 |
| Apr 10, 2026 | 1,415.00 | 1,545.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.15% | 398,813 |
| Apr 9, 2026 | 1,417.00 | 1,418.00 | 1,393.00 | 1,397.00 | 1,397.00 | -1.41% | 129,019 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,397.00 | 1,417.00 | 1,417.00 | 1.65% | 178,389 |
| Apr 7, 2026 | 1,440.00 | 1,440.00 | 1,384.00 | 1,394.00 | 1,394.00 | -2.72% | 185,934 |
| Apr 6, 2026 | 1,514.00 | 1,514.00 | 1,415.00 | 1,433.00 | 1,433.00 | 0.14% | 67,232 |
| Apr 3, 2026 | 1,456.00 | 1,456.00 | 1,410.00 | 1,431.00 | 1,431.00 | 0.14% | 49,530 |
| Apr 2, 2026 | 1,481.00 | 1,508.00 | 1,413.00 | 1,429.00 | 1,429.00 | -3.38% | 140,969 |
| Apr 1, 2026 | 1,465.00 | 1,496.00 | 1,460.00 | 1,479.00 | 1,479.00 | 4.01% | 79,097 |
| Mar 31, 2026 | 1,459.00 | 1,502.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.13% | 129,174 |
| Mar 30, 2026 | 1,476.00 | 1,487.00 | 1,451.00 | 1,468.00 | 1,468.00 | -1.48% | 107,436 |
| Mar 27, 2026 | 1,488.00 | 1,513.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.47% | 100,378 |
| Mar 26, 2026 | 1,518.00 | 1,532.00 | 1,497.00 | 1,497.00 | 1,497.00 | -2.41% | 116,948 |
| Mar 25, 2026 | 1,486.00 | 1,544.00 | 1,486.00 | 1,534.00 | 1,534.00 | 3.37% | 187,415 |
| Mar 24, 2026 | 1,483.00 | 1,516.00 | 1,477.00 | 1,484.00 | 1,484.00 | 0.68% | 113,858 |