Skip to main content
Mobiis Co., Ltd. (KOSDAQ:250060)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,810.00
-140.00 (-2.83%)
At close: Apr 28, 2026

Mobiis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,810.004,810.004,615.004,705.004,705.00-2.18%591,413
Apr 28, 20264,950.004,990.004,750.004,810.004,810.00-2.83%645,471
Apr 27, 20264,900.005,040.004,895.004,950.004,950.001.23%692,190
Apr 24, 20264,930.004,990.004,850.004,890.004,890.00-0.71%562,376
Apr 23, 20264,925.005,060.004,807.004,925.004,925.000.51%1,033,983
Apr 22, 20265,050.005,050.004,700.004,900.004,900.00-2.97%977,296
Apr 21, 20265,450.005,580.004,870.005,050.005,050.00-10.46%3,129,011
Apr 20, 20265,310.005,840.005,130.005,640.005,640.007.22%4,479,824
Apr 17, 20265,430.005,520.005,240.005,260.005,260.00-2.23%1,070,513
Apr 16, 20265,780.005,900.005,340.005,380.005,380.00-5.11%3,501,386
Apr 15, 20264,940.005,750.004,880.005,670.005,670.0016.79%5,989,048
Apr 14, 20264,920.005,140.004,840.004,855.004,855.001.46%1,111,718
Apr 13, 20265,000.005,000.004,735.004,785.004,785.00-5.43%1,004,550
Apr 10, 20264,645.005,280.004,580.005,060.005,060.0013.20%3,193,980
Apr 9, 20264,590.004,590.004,410.004,470.004,470.00-3.04%419,835
Apr 8, 20264,430.004,620.004,335.004,610.004,610.007.96%611,007
Apr 7, 20264,330.004,450.004,220.004,270.004,270.00-0.93%373,724
Apr 6, 20264,400.004,615.004,275.004,310.004,310.00-1.49%382,331
Apr 3, 20264,430.004,430.004,300.004,375.004,375.002.82%304,548
Apr 2, 20264,690.004,690.004,215.004,255.004,255.00-6.59%589,380
Apr 1, 20264,510.004,595.004,395.004,555.004,555.007.18%423,015
Mar 31, 20264,355.004,425.004,215.004,250.004,250.00-2.97%533,382
Mar 30, 20264,265.004,460.004,190.004,380.004,380.00-1.90%375,470
Mar 27, 20264,555.004,565.004,350.004,465.004,465.00-2.93%551,666
Mar 26, 20264,790.005,040.004,565.004,600.004,600.00-3.77%813,818
Mar 25, 20264,850.004,960.004,715.004,780.004,780.000.63%730,884
Mar 24, 20264,720.004,930.004,640.004,750.004,750.002.93%661,380
Mar 23, 20264,840.005,080.004,565.004,615.004,615.00-4.65%903,079
Mar 20, 20264,810.004,960.004,735.004,840.004,840.001.26%747,910
Mar 19, 20264,780.004,850.004,670.004,780.004,780.00-2.15%926,449
Mar 18, 20264,900.005,140.004,835.004,885.004,885.000.93%1,064,499
Mar 17, 20265,090.005,180.004,820.004,840.004,840.00-3.39%1,098,802
Mar 16, 20264,900.005,270.004,870.005,010.005,010.002.77%1,630,427
Mar 13, 20264,875.005,000.004,625.004,875.004,875.00-0.51%731,275
Mar 12, 20264,745.005,000.004,730.004,900.004,900.002.30%878,967
Mar 11, 20264,620.005,000.004,600.004,790.004,790.002.35%1,301,785
Mar 10, 20264,415.004,850.004,390.004,680.004,680.008.71%1,300,744
Mar 9, 20264,400.004,400.004,070.004,305.004,305.00-4.44%688,519
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