Mobidays Inc. (KOSDAQ:363260)
South Korea · Delayed Price · Currency is KRW 719.00
+17.00 (2.42%)
At close: Jul 21, 2026
Mobidays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 738.00 | 744.00 | 672.00 | 702.00 | 702.00 | -5.65% | 18,495 |
| Jul 16, 2026 | 786.00 | 786.00 | 744.00 | 744.00 | 744.00 | -5.34% | 8,431 |
| Jul 15, 2026 | 740.00 | 801.00 | 740.00 | 786.00 | 786.00 | 3.29% | 38,337 |
| Jul 14, 2026 | 757.00 | 832.00 | 700.00 | 761.00 | 761.00 | 0.53% | 68,794 |
| Jul 13, 2026 | 768.00 | 839.00 | 721.00 | 757.00 | 757.00 | -5.49% | 87,711 |
| Jul 10, 2026 | 770.00 | 832.00 | 770.00 | 801.00 | 801.00 | 3.76% | 22,254 |
| Jul 9, 2026 | 781.00 | 821.00 | 768.00 | 772.00 | 772.00 | -2.03% | 15,743 |
| Jul 8, 2026 | 789.00 | 821.00 | 780.00 | 788.00 | 788.00 | -3.67% | 22,980 |
| Jul 7, 2026 | 785.00 | 834.00 | 785.00 | 818.00 | 818.00 | -1.92% | 39,989 |
| Jul 6, 2026 | 819.00 | 846.00 | 800.00 | 834.00 | 834.00 | 3.60% | 42,633 |
| Jul 3, 2026 | 813.00 | 846.00 | 781.00 | 805.00 | 805.00 | -4.85% | 89,018 |
| Jul 2, 2026 | 857.00 | 900.00 | 815.00 | 846.00 | 846.00 | -1.28% | 53,019 |
| Jul 1, 2026 | 847.00 | 865.00 | 827.00 | 857.00 | 857.00 | 1.18% | 69,566 |
| Jun 30, 2026 | 755.00 | 938.00 | 755.00 | 847.00 | 847.00 | 12.19% | 558,445 |
| Jun 29, 2026 | 685.00 | 779.00 | 610.00 | 755.00 | 755.00 | 1.89% | 214,738 |
| Jun 26, 2026 | 789.00 | 789.00 | 722.00 | 741.00 | 741.00 | -6.20% | 93,580 |
| Jun 25, 2026 | 760.00 | 810.00 | 760.00 | 790.00 | 790.00 | -2.59% | 145,844 |
| Jun 24, 2026 | 802.00 | 857.00 | 799.00 | 811.00 | 811.00 | -5.81% | 150,216 |
| Jun 23, 2026 | 930.00 | 944.00 | 839.00 | 861.00 | 861.00 | -10.96% | 185,982 |
| Jun 22, 2026 | 976.00 | 981.00 | 946.00 | 967.00 | 967.00 | -0.92% | 135,572 |
| Jun 19, 2026 | 1,031.00 | 1,037.00 | 965.00 | 976.00 | 976.00 | -6.15% | 95,808 |
| Jun 18, 2026 | 1,052.00 | 1,061.00 | 1,013.00 | 1,040.00 | 1,040.00 | -2.07% | 23,313 |
| Jun 17, 2026 | 1,017.00 | 1,067.00 | 1,017.00 | 1,062.00 | 1,062.00 | 2.61% | 61,578 |
| Jun 16, 2026 | 1,013.00 | 1,035.00 | 1,003.00 | 1,035.00 | 1,035.00 | 2.17% | 59,768 |
| Jun 15, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.80% | 32,985 |
| Jun 12, 2026 | 973.00 | 1,030.00 | 971.00 | 1,005.00 | 1,005.00 | 3.29% | 119,482 |
| Jun 11, 2026 | 966.00 | 996.00 | 953.00 | 973.00 | 973.00 | -0.71% | 107,821 |
| Jun 10, 2026 | 998.00 | 1,019.00 | 970.00 | 980.00 | 980.00 | -1.90% | 46,706 |
| Jun 9, 2026 | 942.00 | 1,020.00 | 942.00 | 999.00 | 999.00 | 3.20% | 86,609 |
| Jun 8, 2026 | 955.00 | 1,030.00 | 952.00 | 968.00 | 968.00 | -6.02% | 263,748 |
| 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 |