Skip to main content
MOBIRIX Corporation (KOSDAQ:348030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
-65.00 (-2.45%)
At close: Mar 9, 2026

MOBIRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,650.002,650.002,520.002,585.002,585.00-2.45%7,305
Mar 6, 20262,650.002,660.002,555.002,650.002,650.00-8,380
Mar 5, 20262,600.002,675.002,520.002,650.002,650.001.92%14,141
Mar 4, 20262,700.002,815.002,600.002,600.002,600.00-8.61%37,596
Mar 3, 20262,820.002,860.002,705.002,845.002,845.000.89%22,190
Feb 27, 20262,800.002,895.002,740.002,820.002,820.003.11%26,821
Feb 26, 20262,690.003,090.002,690.002,735.002,735.001.67%137,855
Feb 25, 20262,665.002,815.002,660.002,690.002,690.000.94%21,358
Feb 24, 20262,715.002,720.002,645.002,665.002,665.00-1.84%17,527
Feb 23, 20262,735.002,745.002,690.002,715.002,715.00-0.73%16,279
Feb 20, 20262,755.002,790.002,735.002,735.002,735.00-1.62%10,642
Feb 19, 20262,815.002,815.002,750.002,780.002,780.00-1.42%14,008
Feb 13, 20262,875.002,905.002,755.002,820.002,820.00-1.91%8,290
Feb 12, 20262,950.002,950.002,825.002,875.002,875.001.59%6,402
Feb 11, 20262,865.002,865.002,815.002,830.002,830.00-1.22%7,168
Feb 10, 20262,800.002,875.002,775.002,865.002,865.002.32%4,770
Feb 9, 20262,740.002,805.002,720.002,800.002,800.002.19%14,656
Feb 6, 20262,880.002,880.002,680.002,740.002,740.00-4.86%7,196
Feb 5, 20262,990.002,990.002,780.002,880.002,880.00-3.68%11,549
Feb 4, 20262,825.003,000.002,815.002,990.002,990.006.79%23,077
Feb 3, 20262,825.002,890.002,800.002,800.002,800.00-0.88%28,464
Feb 2, 20262,775.002,845.002,735.002,825.002,825.001.80%37,295
Jan 30, 20262,885.002,900.002,760.002,775.002,775.00-3.81%34,794
Jan 29, 20262,890.002,890.002,810.002,885.002,885.00-0.17%18,224
Jan 28, 20262,945.002,945.002,890.002,890.002,890.00-1.20%15,833
Jan 27, 20262,910.002,950.002,905.002,925.002,925.000.69%12,345
Jan 26, 20262,910.002,930.002,840.002,905.002,905.00-0.17%14,044
Jan 23, 20262,710.002,985.002,590.002,910.002,910.008.38%72,813
Jan 22, 20262,730.002,730.002,675.002,685.002,685.00-1.65%8,061
Jan 21, 20262,820.002,850.002,700.002,730.002,730.00-4.38%11,960
Jan 20, 20262,880.002,880.002,730.002,855.002,855.00-1.55%7,935
Jan 19, 20262,820.002,930.002,815.002,900.002,900.003.94%16,768
Jan 16, 20262,820.002,865.002,760.002,790.002,790.00-1.06%11,324
Jan 15, 20262,940.002,940.002,705.002,820.002,820.00-4.08%26,571
Jan 14, 20263,025.003,025.002,940.002,940.002,940.001.03%3,202
Jan 13, 20263,025.003,025.002,900.002,910.002,910.00-1.85%8,987
Jan 12, 20262,960.002,980.002,950.002,965.002,965.000.17%5,601
Jan 9, 20262,965.003,015.002,930.002,960.002,960.00-0.17%12,126
Jan 8, 20263,000.003,035.002,960.002,965.002,965.00-1.17%8,142
Jan 7, 20263,070.003,070.002,995.003,000.003,000.00-0.83%8,133
Jan 6, 20263,090.003,100.003,025.003,025.003,025.00-2.10%11,725
Jan 5, 20263,255.003,255.003,040.003,090.003,090.00-2.83%11,390
Jan 2, 20263,200.003,200.003,150.003,180.003,180.00-0.63%4,878
Dec 30, 20253,300.003,300.003,200.003,200.003,200.00-3.03%2,454
Dec 29, 20253,350.003,350.003,250.003,300.003,300.00-1.49%3,750
Dec 26, 20253,205.003,350.003,205.003,350.003,350.004.04%10,711
Dec 24, 20253,250.003,290.003,220.003,220.003,220.00-9,519
Dec 23, 20253,120.003,330.003,110.003,220.003,220.003.87%13,575
Dec 22, 20253,170.003,170.003,060.003,100.003,100.00-0.32%12,721
Dec 19, 20253,105.003,110.003,020.003,110.003,110.000.16%14,561
Dec 18, 20253,225.003,225.003,105.003,105.003,105.00-3.87%11,439
Dec 17, 20253,250.003,250.003,210.003,230.003,230.00-0.62%3,728
Dec 16, 20253,320.003,320.003,235.003,250.003,250.00-1.07%9,982
Dec 15, 20253,245.003,325.003,235.003,285.003,285.001.55%7,124
Dec 12, 20253,335.003,400.003,235.003,235.003,235.00-3.00%14,851
Dec 11, 20253,350.003,365.003,315.003,335.003,335.00-0.45%17,125
Dec 10, 20253,370.003,370.003,330.003,350.003,350.00-0.74%8,712
Dec 9, 20253,400.003,400.003,350.003,375.003,375.00-0.88%10,933
Dec 8, 20253,480.003,485.003,400.003,405.003,405.00-0.73%7,922
Dec 5, 20253,460.003,465.003,410.003,430.003,430.00-0.87%5,075
Dec 4, 20253,480.003,500.003,440.003,460.003,460.00-0.57%4,259
Dec 3, 20253,475.003,515.003,475.003,480.003,480.000.29%5,494
Dec 2, 20253,535.003,585.003,450.003,470.003,470.00-1.98%5,335
Dec 1, 20253,545.003,560.003,505.003,540.003,540.00-0.14%1,810
Nov 28, 20253,560.003,560.003,525.003,545.003,545.00-0.42%858
Nov 27, 20253,530.003,590.003,530.003,560.003,560.000.85%2,350
Nov 26, 20253,585.003,600.003,520.003,530.003,530.00-0.70%2,397
Nov 25, 20253,580.003,580.003,385.003,555.003,555.001.57%21,711
Nov 24, 20253,530.003,530.003,500.003,500.003,500.00-0.85%3,845
Nov 21, 20253,580.003,600.003,530.003,530.003,530.00-0.70%3,291
Nov 20, 20253,575.003,670.003,545.003,555.003,555.00-0.56%2,009
Nov 19, 20253,560.003,605.003,545.003,575.003,575.000.14%2,758
Nov 18, 20253,685.003,700.003,545.003,570.003,570.00-0.56%6,861
Nov 17, 20253,585.003,590.003,565.003,590.003,590.000.14%5,762
Nov 14, 20253,610.003,800.003,585.003,585.003,585.00-0.69%12,703
Nov 13, 20253,815.003,835.003,610.003,610.003,610.00-5.87%94,881
Nov 12, 20253,800.003,835.003,680.003,835.003,835.000.13%7,985
Nov 11, 20253,615.003,840.003,590.003,830.003,830.006.24%11,178
Nov 10, 20253,640.003,640.003,605.003,605.003,605.00-0.96%2,573
Nov 7, 20253,685.003,685.003,640.003,640.003,640.00-0.82%27,983
Nov 6, 20253,625.003,670.003,585.003,670.003,670.000.96%4,387
Nov 5, 20253,635.003,675.003,615.003,635.003,635.00-2,440
Nov 4, 20253,700.003,735.003,635.003,635.003,635.00-3.32%5,949
Nov 3, 20253,755.003,760.003,645.003,760.003,760.000.67%18,583
Oct 31, 20253,715.003,765.003,705.003,735.003,735.000.54%3,277
Oct 30, 20253,825.003,830.003,705.003,715.003,715.00-2.88%15,575
Oct 29, 20253,885.003,885.003,820.003,825.003,825.00-1.42%10,069
Oct 28, 20253,890.003,970.003,880.003,880.003,880.00-0.64%1,462
Oct 27, 20253,985.003,990.003,850.003,905.003,905.00-2.01%3,915
Oct 24, 20254,025.004,025.003,850.003,985.003,985.001.66%5,432
Oct 23, 20254,000.004,035.003,920.003,920.003,920.00-0.76%3,877
Oct 22, 20253,885.003,995.003,880.003,950.003,950.002.33%4,070
Oct 21, 20253,885.003,890.003,860.003,860.003,860.00-0.64%7,636
Oct 20, 20253,860.003,915.003,860.003,885.003,885.000.39%2,612
Oct 17, 20253,910.003,910.003,850.003,870.003,870.00-1.02%5,676
Oct 16, 20253,920.003,950.003,895.003,910.003,910.00-0.26%3,172
Oct 15, 20253,955.003,975.003,835.003,920.003,920.00-0.88%7,904
Oct 14, 20254,005.004,015.003,835.003,955.003,955.00-1.25%5,723
Oct 13, 20254,000.004,025.003,970.004,005.004,005.000.13%2,817
Oct 10, 20254,115.004,125.004,000.004,000.004,000.00-2.79%6,075