Skip to main content
Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,505.00
-115.00 (-2.49%)
At close: Mar 6, 2026

Mobiis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,385.004,795.004,350.004,505.004,505.00-2.49%859,575
Mar 5, 20264,400.004,730.004,325.004,620.004,620.0014.07%985,542
Mar 4, 20264,630.004,630.003,940.004,050.004,050.00-13.55%1,740,939
Mar 3, 20264,850.004,980.004,635.004,685.004,685.00-6.30%1,533,259
Feb 27, 20265,180.005,270.004,970.005,000.005,000.00-3.47%1,286,359
Feb 26, 20265,550.005,550.005,160.005,180.005,180.00-7.00%2,050,682
Feb 25, 20265,780.005,840.005,540.005,570.005,570.00-2.96%1,400,034
Feb 24, 20265,460.005,870.005,300.005,740.005,740.005.51%2,430,910
Feb 23, 20265,950.006,020.005,410.005,440.005,440.00-7.17%2,378,011
Feb 20, 20265,800.006,100.005,710.005,860.005,860.002.63%2,897,514
Feb 19, 20265,750.006,230.005,310.005,710.005,710.000.88%6,207,636
Feb 13, 20265,840.006,300.005,520.005,660.005,660.00-4.55%6,107,505
Feb 12, 20265,250.006,550.005,250.005,930.005,930.0015.82%21,345,078
Feb 11, 20264,400.005,480.004,120.005,120.005,120.0018.52%11,798,628
Feb 10, 20264,190.004,450.004,190.004,320.004,320.003.47%1,579,003
Feb 9, 20264,250.004,290.004,085.004,175.004,175.003.09%1,501,137
Feb 6, 20264,040.004,260.003,920.004,050.004,050.00-1.22%1,822,428
Feb 5, 20264,410.004,420.003,975.004,100.004,100.00-7.24%2,185,703
Feb 4, 20264,390.004,515.004,230.004,420.004,420.00-1.12%2,330,309
Feb 3, 20264,775.005,000.004,345.004,470.004,470.00-6.39%3,285,245
Feb 2, 20264,690.005,140.004,510.004,775.004,775.000.32%3,075,462
Jan 30, 20265,250.005,370.004,755.004,760.004,760.00-9.16%3,551,925
Jan 29, 20265,270.005,360.004,995.005,240.005,240.00-0.57%3,307,589
Jan 28, 20265,840.005,900.005,210.005,270.005,270.00-9.76%4,847,180
Jan 27, 20264,980.006,300.004,900.005,840.005,840.00-11.38%7,021,717
Jan 26, 20266,700.007,100.006,225.006,590.006,590.00-1.64%3,542,296
Jan 23, 20267,730.008,040.006,390.006,700.006,700.00-13.21%5,743,475
Jan 22, 20267,800.009,440.007,550.007,720.007,720.003.21%12,828,270
Jan 21, 20265,770.007,500.005,500.007,480.007,480.0028.30%15,699,556
Jan 20, 20265,440.005,965.005,360.005,830.005,830.0011.90%8,382,262
Jan 19, 20264,310.005,270.004,310.005,210.005,210.0023.90%13,787,880
Jan 16, 20264,305.004,430.004,140.004,205.004,205.00-2.32%1,525,343
Jan 15, 20264,400.004,405.004,230.004,305.004,305.00-2.16%1,321,873
Jan 14, 20264,500.004,850.004,335.004,400.004,400.00-2.22%4,844,069
Jan 13, 20264,065.004,915.004,030.004,500.004,500.0015.68%13,193,426
Jan 12, 20264,150.004,275.003,755.003,890.003,890.00-6.04%2,627,052
Jan 9, 20264,210.004,440.004,000.004,140.004,140.00-1.66%1,548,963
Jan 8, 20264,300.004,590.004,210.004,210.004,210.00-2.09%1,928,026
Jan 7, 20264,730.004,730.004,165.004,300.004,300.00-4.55%2,683,431
Jan 6, 20264,340.004,560.004,215.004,505.004,505.003.92%2,532,170
Jan 5, 20263,935.004,780.003,890.004,335.004,335.0012.74%6,966,400
Jan 2, 20263,845.004,030.003,705.003,845.003,845.000.52%2,537,690
Dec 30, 20253,555.003,985.003,460.003,825.003,825.007.75%6,165,843
Dec 29, 20253,200.003,730.003,125.003,550.003,550.0011.81%7,008,942
Dec 26, 20253,075.003,235.003,075.003,175.003,175.003.59%1,185,191
Dec 24, 20253,165.003,175.003,050.003,065.003,065.00-1.76%704,420
Dec 23, 20253,470.003,490.003,090.003,120.003,120.00-9.04%2,224,245
Dec 22, 20253,500.003,670.003,355.003,430.003,430.001.18%3,688,072
Dec 19, 20253,250.003,520.003,075.003,390.003,390.0016.70%8,941,637
Dec 18, 20252,955.002,990.002,890.002,905.002,905.00-2.68%322,551
Dec 17, 20253,070.003,070.002,905.002,985.002,985.000.34%481,093
Dec 16, 20253,100.003,150.002,925.002,975.002,975.00-3.72%883,092
Dec 15, 20252,960.003,150.002,905.003,090.003,090.004.57%1,568,501
Dec 12, 20252,865.002,995.002,840.002,955.002,955.003.14%1,104,750
Dec 11, 20252,750.002,895.002,750.002,865.002,865.004.56%779,698
Dec 10, 20252,795.002,810.002,725.002,740.002,740.00-1.62%552,042
Dec 9, 20252,885.002,925.002,755.002,785.002,785.00-3.47%1,000,305
Dec 8, 20252,730.003,050.002,730.002,885.002,885.006.65%4,033,678
Dec 5, 20252,680.002,715.002,655.002,705.002,705.001.31%582,089
Dec 4, 20252,710.002,740.002,660.002,670.002,670.00-1.29%653,223
Dec 3, 20252,720.002,755.002,640.002,705.002,705.00-0.55%1,473,439
Dec 2, 20253,045.003,575.002,670.002,720.002,720.00-10.67%7,627,884
Dec 1, 20253,090.003,210.002,930.003,045.003,045.00-0.16%1,579,024
Nov 28, 20252,805.003,055.002,805.003,050.003,050.007.39%1,023,298
Nov 27, 20252,895.002,930.002,825.002,840.002,840.00-1.73%400,640
Nov 26, 20252,985.003,020.002,855.002,890.002,890.00-2.20%756,038
Nov 25, 20252,895.003,180.002,880.002,955.002,955.002.07%2,468,656
Nov 24, 20252,665.003,000.002,665.002,895.002,895.009.04%2,789,570
Nov 21, 20252,700.002,820.002,650.002,655.002,655.00-2.57%456,442
Nov 20, 20252,625.002,735.002,570.002,725.002,725.006.03%590,553
Nov 19, 20252,630.002,640.002,550.002,570.002,570.00-2.10%328,850
Nov 18, 20252,700.002,700.002,620.002,625.002,625.00-2.78%343,044
Nov 17, 20252,735.002,780.002,675.002,700.002,700.000.19%322,604
Nov 14, 20252,795.002,800.002,680.002,695.002,695.00-4.77%586,296
Nov 13, 20252,880.002,895.002,795.002,830.002,830.00-1.74%352,873
Nov 12, 20252,750.002,920.002,745.002,880.002,880.004.92%971,020
Nov 11, 20252,825.002,860.002,705.002,745.002,745.00-2.66%634,732
Nov 10, 20252,860.002,960.002,780.002,820.002,820.00-3.75%1,151,145
Nov 7, 20252,790.003,000.002,700.002,930.002,930.004.83%1,962,753
Nov 6, 20252,710.002,810.002,690.002,795.002,795.004.29%450,178
Nov 5, 20252,770.002,770.002,610.002,680.002,680.00-3.25%626,055
Nov 4, 20252,705.002,835.002,695.002,770.002,770.000.73%431,791
Nov 3, 20252,735.002,830.002,715.002,750.002,750.000.73%515,853
Oct 31, 20252,775.002,800.002,690.002,730.002,730.00-1.27%420,086
Oct 30, 20252,875.002,955.002,760.002,765.002,765.00-1.78%894,910
Oct 29, 20252,840.002,885.002,800.002,815.002,815.00-0.71%486,320
Oct 28, 20252,865.002,870.002,800.002,835.002,835.00-1.05%401,100
Oct 27, 20252,810.002,950.002,805.002,865.002,865.002.32%1,129,726
Oct 24, 20252,895.002,895.002,770.002,800.002,800.00-1.75%707,118
Oct 23, 20252,800.002,935.002,790.002,850.002,850.001.06%2,051,384
Oct 22, 20252,760.003,035.002,715.002,820.002,820.002.17%3,309,958
Oct 21, 20252,770.002,855.002,755.002,760.002,760.000.36%816,585
Oct 20, 20252,780.002,805.002,720.002,750.002,750.00-0.36%328,393
Oct 17, 20252,800.002,820.002,735.002,760.002,760.00-1.78%355,502
Oct 16, 20252,830.002,855.002,775.002,810.002,810.00-0.53%491,096
Oct 15, 20252,775.002,835.002,770.002,825.002,825.001.99%421,892
Oct 14, 20252,810.002,850.002,720.002,770.002,770.00-0.89%855,616
Oct 13, 20252,650.002,845.002,640.002,795.002,795.001.08%1,226,851
Oct 10, 20252,695.002,860.002,675.002,765.002,765.005.53%1,707,287
Oct 2, 20252,620.002,665.002,615.002,620.002,620.000.19%208,938