Mobidays Inc. (KOSDAQ:363260)
South Korea
· Delayed Price · Currency is KRW 1,594.00
-6.00 (-0.38%)
At close: Dec 5, 2025
Mobidays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,601.00 | 1,572.00 | 1,594.00 | 1,594.00 | -0.38% | 99,886 |
| Dec 4, 2025 | 1,610.00 | 1,622.00 | 1,586.00 | 1,600.00 | 1,600.00 | -0.56% | 115,459 |
| Dec 3, 2025 | 1,644.00 | 1,644.00 | 1,603.00 | 1,609.00 | 1,609.00 | 0.12% | 115,784 |
| Dec 2, 2025 | 1,588.00 | 1,614.00 | 1,588.00 | 1,607.00 | 1,607.00 | 1.32% | 99,908 |
| Dec 1, 2025 | 1,640.00 | 1,659.00 | 1,585.00 | 1,586.00 | 1,586.00 | -3.53% | 145,650 |
| Nov 28, 2025 | 1,571.00 | 1,644.00 | 1,571.00 | 1,644.00 | 1,644.00 | 4.12% | 154,371 |
| Nov 27, 2025 | 1,585.00 | 1,610.00 | 1,575.00 | 1,579.00 | 1,579.00 | -0.82% | 47,438 |
| Nov 26, 2025 | 1,563.00 | 1,607.00 | 1,558.00 | 1,592.00 | 1,592.00 | 2.84% | 118,360 |
| Nov 25, 2025 | 1,550.00 | 1,606.00 | 1,537.00 | 1,548.00 | 1,548.00 | -0.06% | 143,874 |
| Nov 24, 2025 | 1,567.00 | 1,590.00 | 1,522.00 | 1,549.00 | 1,549.00 | -1.15% | 93,002 |
| Nov 21, 2025 | 1,585.00 | 1,608.00 | 1,555.00 | 1,567.00 | 1,567.00 | -3.45% | 214,971 |
| Nov 20, 2025 | 1,590.00 | 1,639.00 | 1,590.00 | 1,623.00 | 1,623.00 | 1.76% | 105,547 |
| Nov 19, 2025 | 1,575.00 | 1,637.00 | 1,567.00 | 1,595.00 | 1,595.00 | 0.82% | 114,118 |
| Nov 18, 2025 | 1,636.00 | 1,662.00 | 1,579.00 | 1,582.00 | 1,582.00 | -4.30% | 158,972 |
| Nov 17, 2025 | 1,684.00 | 1,708.00 | 1,641.00 | 1,653.00 | 1,653.00 | -1.84% | 150,598 |
| Nov 14, 2025 | 1,719.00 | 1,741.00 | 1,684.00 | 1,684.00 | 1,684.00 | -2.43% | 231,069 |
| Nov 13, 2025 | 1,667.00 | 1,808.00 | 1,632.00 | 1,726.00 | 1,726.00 | 3.54% | 1,009,294 |
| Nov 12, 2025 | 1,625.00 | 1,683.00 | 1,625.00 | 1,667.00 | 1,667.00 | 2.65% | 85,263 |
| Nov 11, 2025 | 1,632.00 | 1,664.00 | 1,617.00 | 1,624.00 | 1,624.00 | -1.04% | 85,188 |
| Nov 10, 2025 | 1,582.00 | 1,689.00 | 1,579.00 | 1,641.00 | 1,641.00 | 5.12% | 237,185 |
| Nov 7, 2025 | 1,600.00 | 1,627.00 | 1,555.00 | 1,561.00 | 1,561.00 | -3.22% | 182,854 |
| Nov 6, 2025 | 1,633.00 | 1,647.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.25% | 127,608 |
| Nov 5, 2025 | 1,649.00 | 1,655.00 | 1,560.00 | 1,617.00 | 1,617.00 | -2.00% | 392,082 |
| Nov 4, 2025 | 1,661.00 | 1,677.00 | 1,643.00 | 1,650.00 | 1,650.00 | -0.66% | 283,162 |
| Nov 3, 2025 | 1,719.00 | 1,719.00 | 1,658.00 | 1,661.00 | 1,661.00 | -1.42% | 287,501 |
| Oct 31, 2025 | 1,723.00 | 1,789.00 | 1,668.00 | 1,685.00 | 1,685.00 | -2.66% | 718,511 |
| Oct 30, 2025 | 1,842.00 | 1,963.00 | 1,719.00 | 1,731.00 | 1,731.00 | -5.10% | 3,414,698 |
| Oct 29, 2025 | 1,814.00 | 1,858.00 | 1,807.00 | 1,824.00 | 1,824.00 | 0.77% | 433,994 |
| Oct 28, 2025 | 1,816.00 | 1,928.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.98% | 1,541,014 |
| Oct 27, 2025 | 1,710.00 | 1,993.00 | 1,706.00 | 1,828.00 | 1,828.00 | 8.23% | 6,438,593 |
| Oct 24, 2025 | 1,707.00 | 1,728.00 | 1,638.00 | 1,689.00 | 1,689.00 | -1.00% | 219,544 |
| Oct 23, 2025 | 1,740.00 | 1,744.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.01% | 179,443 |
| Oct 22, 2025 | 1,753.00 | 1,758.00 | 1,704.00 | 1,741.00 | 1,741.00 | -0.34% | 229,055 |
| Oct 21, 2025 | 1,744.00 | 1,790.00 | 1,730.00 | 1,747.00 | 1,747.00 | -0.40% | 260,272 |
| Oct 20, 2025 | 1,768.00 | 1,789.00 | 1,744.00 | 1,754.00 | 1,754.00 | 0.80% | 239,076 |
| Oct 17, 2025 | 1,905.00 | 1,905.00 | 1,725.00 | 1,740.00 | 1,740.00 | -8.47% | 1,200,021 |
| Oct 16, 2025 | 1,882.00 | 1,927.00 | 1,870.00 | 1,901.00 | 1,901.00 | 0.48% | 232,183 |
| Oct 15, 2025 | 1,857.00 | 1,895.00 | 1,857.00 | 1,892.00 | 1,892.00 | 1.88% | 145,823 |
| Oct 14, 2025 | 1,888.00 | 1,916.00 | 1,848.00 | 1,857.00 | 1,857.00 | -1.75% | 185,756 |
| Oct 13, 2025 | 1,890.00 | 1,925.00 | 1,850.00 | 1,890.00 | 1,890.00 | -1.82% | 187,695 |
| Oct 10, 2025 | 1,950.00 | 1,950.00 | 1,894.00 | 1,925.00 | 1,925.00 | -1.38% | 340,153 |
| Oct 2, 2025 | 1,951.00 | 1,985.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.81% | 318,771 |
| Oct 1, 2025 | 1,975.00 | 2,030.00 | 1,942.00 | 1,968.00 | 1,968.00 | -0.40% | 330,544 |
| Sep 30, 2025 | 2,020.00 | 2,025.00 | 1,961.00 | 1,976.00 | 1,976.00 | -2.18% | 305,602 |
| Sep 29, 2025 | 1,980.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1.97% | 382,070 |
| Sep 26, 2025 | 2,165.00 | 2,170.00 | 1,971.00 | 1,981.00 | 1,981.00 | -6.78% | 1,282,676 |
| Sep 25, 2025 | 2,085.00 | 2,290.00 | 2,045.00 | 2,125.00 | 2,125.00 | 3.16% | 8,584,785 |
| Sep 24, 2025 | 2,070.00 | 2,070.00 | 2,010.00 | 2,060.00 | 2,060.00 | -1.44% | 525,120 |
| Sep 23, 2025 | 2,045.00 | 2,160.00 | 2,045.00 | 2,090.00 | 2,090.00 | 1.46% | 1,496,861 |
| Sep 22, 2025 | 2,130.00 | 2,160.00 | 2,060.00 | 2,060.00 | 2,060.00 | -4.41% | 1,212,933 |
| Sep 19, 2025 | 2,170.00 | 2,285.00 | 2,110.00 | 2,155.00 | 2,155.00 | -2.27% | 4,726,812 |
| Sep 18, 2025 | 2,165.00 | 2,325.00 | 2,110.00 | 2,205.00 | 2,205.00 | 1.15% | 7,300,000 |
| Sep 17, 2025 | 1,956.00 | 2,445.00 | 1,949.00 | 2,180.00 | 2,180.00 | 11.79% | 31,833,420 |
| Sep 16, 2025 | 2,080.00 | 2,080.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.90% | 2,861,246 |
| Sep 15, 2025 | 1,880.00 | 1,930.00 | 1,860.00 | 1,895.00 | 1,895.00 | 0.85% | 268,294 |
| Sep 12, 2025 | 1,876.00 | 1,923.00 | 1,847.00 | 1,879.00 | 1,879.00 | 0.91% | 294,523 |
| Sep 11, 2025 | 1,852.00 | 1,870.00 | 1,832.00 | 1,862.00 | 1,862.00 | 0.54% | 118,302 |
| Sep 10, 2025 | 1,848.00 | 1,866.00 | 1,815.00 | 1,852.00 | 1,852.00 | 0.22% | 156,150 |
| Sep 9, 2025 | 1,876.00 | 1,876.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.59% | 193,080 |
| Sep 8, 2025 | 1,887.00 | 1,887.00 | 1,832.00 | 1,859.00 | 1,859.00 | 0.76% | 157,716 |
| Sep 5, 2025 | 1,855.00 | 1,862.00 | 1,816.00 | 1,845.00 | 1,845.00 | -0.49% | 140,046 |
| Sep 4, 2025 | 1,806.00 | 1,858.00 | 1,806.00 | 1,854.00 | 1,854.00 | 1.70% | 166,803 |
| Sep 3, 2025 | 1,843.00 | 1,868.00 | 1,813.00 | 1,823.00 | 1,823.00 | -1.09% | 119,549 |
| Sep 2, 2025 | 1,837.00 | 1,876.00 | 1,733.00 | 1,843.00 | 1,843.00 | 0.38% | 261,759 |
| Sep 1, 2025 | 1,847.00 | 1,847.00 | 1,811.00 | 1,836.00 | 1,836.00 | - | 211,465 |
| Aug 29, 2025 | 1,824.00 | 1,839.00 | 1,808.00 | 1,836.00 | 1,836.00 | 0.71% | 161,204 |
| Aug 28, 2025 | 1,869.00 | 1,869.00 | 1,815.00 | 1,823.00 | 1,823.00 | -2.46% | 316,348 |
| Aug 27, 2025 | 1,913.00 | 1,920.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.48% | 401,006 |
| Aug 26, 2025 | 1,879.00 | 1,920.00 | 1,859.00 | 1,897.00 | 1,897.00 | 0.96% | 445,548 |
| Aug 25, 2025 | 1,863.00 | 1,890.00 | 1,850.00 | 1,879.00 | 1,879.00 | 1.73% | 303,349 |
| Aug 22, 2025 | 1,900.00 | 1,960.00 | 1,836.00 | 1,847.00 | 1,847.00 | -3.30% | 736,490 |
| Aug 21, 2025 | 1,855.00 | 1,995.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1.70% | 3,490,159 |
| Aug 20, 2025 | 1,854.00 | 1,895.00 | 1,849.00 | 1,878.00 | 1,878.00 | -1.05% | 681,123 |
| Aug 19, 2025 | 1,903.00 | 1,985.00 | 1,887.00 | 1,898.00 | 1,898.00 | -2.52% | 1,559,625 |
| Aug 18, 2025 | 1,906.00 | 2,060.00 | 1,843.00 | 1,947.00 | 1,947.00 | 5.82% | 11,868,080 |
| Aug 14, 2025 | 1,632.00 | 2,100.00 | 1,632.00 | 1,840.00 | 1,840.00 | 12.75% | 31,408,470 |
| Aug 13, 2025 | 1,651.00 | 1,669.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.57% | 96,642 |
| Aug 12, 2025 | 1,626.00 | 1,674.00 | 1,626.00 | 1,658.00 | 1,658.00 | 1.04% | 73,110 |
| Aug 11, 2025 | 1,629.00 | 1,653.00 | 1,628.00 | 1,641.00 | 1,641.00 | -0.18% | 98,363 |
| Aug 8, 2025 | 1,657.00 | 1,683.00 | 1,641.00 | 1,644.00 | 1,644.00 | -0.78% | 73,282 |
| Aug 7, 2025 | 1,657.00 | 1,694.00 | 1,640.00 | 1,657.00 | 1,657.00 | 0.98% | 132,938 |
| Aug 6, 2025 | 1,645.00 | 1,665.00 | 1,615.00 | 1,641.00 | 1,641.00 | -0.24% | 44,540 |
| Aug 5, 2025 | 1,643.00 | 1,678.00 | 1,634.00 | 1,645.00 | 1,645.00 | 0.18% | 61,627 |
| Aug 4, 2025 | 1,620.00 | 1,647.00 | 1,593.00 | 1,642.00 | 1,642.00 | 2.63% | 85,634 |
| Aug 1, 2025 | 1,660.00 | 1,691.00 | 1,599.00 | 1,600.00 | 1,600.00 | -4.93% | 355,671 |
| Jul 31, 2025 | 1,669.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,683.00 | 0.66% | 147,510 |
| Jul 30, 2025 | 1,677.00 | 1,708.00 | 1,660.00 | 1,672.00 | 1,672.00 | -0.30% | 168,567 |
| Jul 29, 2025 | 1,694.00 | 1,711.00 | 1,665.00 | 1,677.00 | 1,677.00 | -2.16% | 146,874 |
| Jul 28, 2025 | 1,745.00 | 1,764.00 | 1,695.00 | 1,714.00 | 1,714.00 | -2.50% | 219,247 |
| Jul 25, 2025 | 1,728.00 | 1,820.00 | 1,710.00 | 1,758.00 | 1,758.00 | 2.57% | 386,745 |
| Jul 24, 2025 | 1,758.00 | 1,787.00 | 1,714.00 | 1,714.00 | 1,714.00 | -3.33% | 235,742 |
| Jul 23, 2025 | 1,786.00 | 1,798.00 | 1,740.00 | 1,773.00 | 1,773.00 | -1.23% | 129,315 |
| Jul 22, 2025 | 1,826.00 | 1,842.00 | 1,776.00 | 1,795.00 | 1,795.00 | -3.08% | 328,498 |
| Jul 21, 2025 | 1,794.00 | 1,898.00 | 1,771.00 | 1,852.00 | 1,852.00 | 3.41% | 896,144 |
| Jul 18, 2025 | 1,828.00 | 1,840.00 | 1,790.00 | 1,791.00 | 1,791.00 | -2.02% | 203,182 |
| Jul 17, 2025 | 1,837.00 | 1,855.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.49% | 172,540 |
| Jul 16, 2025 | 1,854.00 | 1,861.00 | 1,820.00 | 1,837.00 | 1,837.00 | -1.24% | 153,498 |
| Jul 15, 2025 | 1,865.00 | 1,868.00 | 1,812.00 | 1,860.00 | 1,860.00 | -0.16% | 218,939 |
| Jul 14, 2025 | 1,833.00 | 1,868.00 | 1,820.00 | 1,863.00 | 1,863.00 | 2.03% | 264,054 |
| Jul 11, 2025 | 1,826.00 | 1,844.00 | 1,809.00 | 1,826.00 | 1,826.00 | - | 240,372 |