Mobidays Inc. (KOSDAQ:363260)
South Korea · Delayed Price · Currency is KRW 4,085.00
-205.00 (-4.78%)
At close: Sep 23, 2026
Mobidays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,375.00 | 4,375.00 | 4,050.00 | 4,085.00 | 4,085.00 | -4.78% | 10,517 |
| Sep 22, 2026 | 4,255.00 | 4,400.00 | 4,220.00 | 4,290.00 | 4,290.00 | 0.12% | 6,407 |
| Sep 21, 2026 | 4,330.00 | 4,440.00 | 4,170.00 | 4,285.00 | 4,285.00 | -0.46% | 5,824 |
| Sep 18, 2026 | 4,240.00 | 4,475.00 | 4,240.00 | 4,305.00 | 4,305.00 | 1.53% | 3,972 |
| Sep 17, 2026 | 4,240.00 | 4,350.00 | 4,060.00 | 4,240.00 | 4,240.00 | 0.12% | 17,534 |
| Sep 16, 2026 | 4,175.00 | 4,355.00 | 4,105.00 | 4,235.00 | 4,235.00 | 1.56% | 16,349 |
| Sep 15, 2026 | 4,060.00 | 4,325.00 | 3,900.00 | 4,170.00 | 4,170.00 | -0.60% | 11,771 |
| Sep 14, 2026 | 4,025.00 | 4,345.00 | 4,025.00 | 4,195.00 | 4,195.00 | -0.83% | 12,850 |
| Sep 11, 2026 | 4,090.00 | 4,350.00 | 4,045.00 | 4,230.00 | 4,230.00 | -0.47% | 21,012 |
| Sep 10, 2026 | 4,140.00 | 4,275.00 | 4,050.00 | 4,250.00 | 4,250.00 | 1.67% | 10,577 |
| Sep 9, 2026 | 4,205.00 | 4,355.00 | 3,935.00 | 4,180.00 | 4,180.00 | 0.48% | 49,433 |
| Sep 8, 2026 | 5,110.00 | 5,950.00 | 4,105.00 | 4,160.00 | 4,160.00 | -9.17% | 385,025 |
| Aug 20, 2026 | 4,470.00 | 4,670.00 | 4,470.00 | 4,580.00 | 4,580.00 | 3.39% | 18,381 |
| Aug 19, 2026 | 4,360.00 | 4,615.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.80% | 18,613 |
| Aug 18, 2026 | 4,650.00 | 4,870.00 | 4,395.00 | 4,395.00 | 4,395.00 | -4.87% | 12,910 |
| Aug 14, 2026 | 4,625.00 | 4,870.00 | 4,615.00 | 4,620.00 | 4,620.00 | -0.96% | 3,363 |
| Aug 13, 2026 | 4,525.00 | 4,770.00 | 4,405.00 | 4,665.00 | 4,665.00 | 0.97% | 11,862 |
| Aug 12, 2026 | 4,990.00 | 5,345.00 | 4,545.00 | 4,620.00 | 4,620.00 | -7.60% | 105,687 |
| Aug 11, 2026 | 4,900.00 | 5,055.00 | 4,800.00 | 5,000.00 | 5,000.00 | 6.72% | 150,486 |
| Aug 10, 2026 | 4,425.00 | 4,840.00 | 4,150.00 | 4,685.00 | 4,685.00 | 6.12% | 55,121 |
| Aug 7, 2026 | 4,150.00 | 4,605.00 | 4,030.00 | 4,415.00 | 4,415.00 | 7.29% | 43,831 |
| Aug 6, 2026 | 4,075.00 | 4,470.00 | 4,040.00 | 4,115.00 | 4,115.00 | 0.98% | 28,445 |
| Aug 5, 2026 | 3,880.00 | 4,125.00 | 3,880.00 | 4,075.00 | 4,075.00 | 3.16% | 13,664 |
| Aug 4, 2026 | 3,840.00 | 4,065.00 | 3,665.00 | 3,950.00 | 3,950.00 | 8.37% | 37,103 |
| Aug 3, 2026 | 3,650.00 | 3,815.00 | 3,570.00 | 3,645.00 | 3,645.00 | -0.14% | 8,586 |
| Jul 31, 2026 | 3,550.00 | 3,855.00 | 3,550.00 | 3,650.00 | 3,650.00 | 0.14% | 11,377 |
| Jul 30, 2026 | 3,405.00 | 3,800.00 | 3,250.00 | 3,645.00 | 3,645.00 | 0.55% | 9,057 |
| Jul 29, 2026 | 3,850.00 | 3,865.00 | 3,055.00 | 3,625.00 | 3,625.00 | -1.36% | 12,258 |
| Jul 28, 2026 | 3,900.00 | 3,900.00 | 3,445.00 | 3,675.00 | 3,675.00 | -3.42% | 14,379 |
| Jul 27, 2026 | 3,980.00 | 4,090.00 | 3,755.00 | 3,805.00 | 3,805.00 | -6.40% | 11,922 |
| Jul 24, 2026 | 3,890.00 | 4,140.00 | 3,755.00 | 4,065.00 | 4,065.00 | 5.58% | 19,892 |
| Jul 23, 2026 | 3,595.00 | 3,875.00 | 3,570.00 | 3,850.00 | 3,850.00 | 6.80% | 11,776 |
| Jul 22, 2026 | 3,620.00 | 3,740.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.28% | 5,431 |
| Jul 21, 2026 | 3,215.00 | 3,930.00 | 3,215.00 | 3,595.00 | 3,595.00 | 2.42% | 17,433 |
| Jul 20, 2026 | 3,690.00 | 3,720.00 | 3,360.00 | 3,510.00 | 3,510.00 | -5.65% | 3,699 |
| Jul 16, 2026 | 3,930.00 | 3,930.00 | 3,720.00 | 3,720.00 | 3,720.00 | -5.34% | 1,692 |
| Jul 15, 2026 | 3,700.00 | 4,005.00 | 3,700.00 | 3,930.00 | 3,930.00 | 3.29% | 7,667 |
| Jul 14, 2026 | 3,785.00 | 4,160.00 | 3,500.00 | 3,805.00 | 3,805.00 | 0.53% | 29,782 |
| Jul 13, 2026 | 3,840.00 | 4,195.00 | 3,605.00 | 3,785.00 | 3,785.00 | -5.49% | 17,542 |
| Jul 10, 2026 | 3,850.00 | 4,160.00 | 3,850.00 | 4,005.00 | 4,005.00 | 3.76% | 4,450 |
| Jul 9, 2026 | 3,905.00 | 4,105.00 | 3,840.00 | 3,860.00 | 3,860.00 | -2.03% | 3,148 |
| Jul 8, 2026 | 3,945.00 | 4,105.00 | 3,900.00 | 3,940.00 | 3,940.00 | -3.67% | 4,600 |
| Jul 7, 2026 | 3,925.00 | 4,170.00 | 3,925.00 | 4,090.00 | 4,090.00 | -1.92% | 7,997 |
| Jul 6, 2026 | 4,095.00 | 4,230.00 | 4,000.00 | 4,170.00 | 4,170.00 | 3.60% | 8,526 |
| Jul 3, 2026 | 4,065.00 | 4,230.00 | 3,905.00 | 4,025.00 | 4,025.00 | -4.85% | 17,816 |
| Jul 2, 2026 | 4,285.00 | 4,500.00 | 4,075.00 | 4,230.00 | 4,230.00 | -1.28% | 10,604 |
| Jul 1, 2026 | 4,235.00 | 4,325.00 | 4,135.00 | 4,285.00 | 4,285.00 | 1.18% | 13,917 |
| Jun 30, 2026 | 3,775.00 | 4,690.00 | 3,775.00 | 4,235.00 | 4,235.00 | 12.19% | 111,699 |
| Jun 29, 2026 | 3,425.00 | 3,895.00 | 3,050.00 | 3,775.00 | 3,775.00 | 1.89% | 42,947 |
| Jun 26, 2026 | 3,945.00 | 3,945.00 | 3,610.00 | 3,705.00 | 3,705.00 | -6.20% | 18,871 |